Crystal Amber Fund Limited (AIM:CRS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 70.91
-0.09 (-0.13%)
Oct 26, 2026, 8:00 AM GMT
Crystal Amber Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | -0.13% | 1,680 |
| Oct 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 21, 2026 | 70.93 | 70.93 | 70.93 | 71.00 | 71.00 | - | 5,000 |
| Oct 20, 2026 | 71.50 | 70.95 | 70.17 | 71.00 | 71.00 | - | 10,265 |
| Oct 19, 2026 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -0.70% | 49,117 |
| Oct 16, 2026 | 71.50 | 71.90 | 70.60 | 71.50 | 71.50 | - | 55,766 |
| Oct 15, 2026 | 70.51 | 72.39 | 70.20 | 71.50 | 71.50 | -0.69% | 38,769 |
| Oct 14, 2026 | 74.76 | 74.76 | 70.20 | 72.00 | 72.00 | -2.04% | 68,246 |
| Oct 13, 2026 | 73.65 | 75.76 | 73.65 | 73.50 | 73.50 | -1.34% | 50,300 |
| Oct 12, 2026 | 71.15 | 75.00 | 71.10 | 74.50 | 74.50 | - | 139,264 |
| Oct 9, 2026 | 74.09 | 74.90 | 74.09 | 74.50 | 74.50 | -0.67% | 14,293 |
| Oct 8, 2026 | 72.10 | 74.25 | 72.10 | 75.00 | 75.00 | -0.66% | 4,200 |
| Oct 7, 2026 | 76.50 | 74.95 | 73.00 | 75.50 | 75.50 | -1.31% | 35,032 |
| Oct 6, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Oct 5, 2026 | 77.00 | 74.10 | 74.10 | 77.00 | 77.00 | - | 21,138 |
| Oct 2, 2026 | 77.50 | 78.70 | 75.00 | 77.00 | 77.00 | -1.28% | 29,816 |
| Oct 1, 2026 | 76.80 | 78.88 | 76.00 | 78.00 | 78.00 | - | 13,374 |
| Sep 30, 2026 | 77.50 | 79.00 | 76.80 | 78.00 | 78.00 | - | 23,452 |
| Sep 29, 2026 | 78.50 | 79.00 | 76.75 | 78.00 | 78.00 | -0.64% | 4,036 |
| Sep 28, 2026 | 79.00 | 79.00 | 76.85 | 78.50 | 78.50 | - | 20,267 |
| Sep 25, 2026 | 78.50 | 76.00 | 76.00 | 78.50 | 78.50 | - | 78,000 |
| Sep 24, 2026 | 76.80 | 76.80 | 76.80 | 78.50 | 78.50 | - | 4,176 |
| Sep 23, 2026 | 76.55 | 76.75 | 76.55 | 78.50 | 78.50 | - | 12,686 |
| Sep 22, 2026 | 79.40 | 79.40 | 76.55 | 78.50 | 78.50 | -0.63% | 38,138 |
| Sep 21, 2026 | 76.77 | 79.80 | 76.77 | 79.00 | 79.00 | -0.63% | 25,347 |
| Sep 18, 2026 | 78.06 | 80.60 | 77.25 | 79.50 | 79.50 | -1.85% | 41,971 |
| Sep 17, 2026 | 81.50 | 81.00 | 78.06 | 81.00 | 81.00 | -0.61% | 24,092 |
| Sep 16, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Sep 15, 2026 | 79.19 | 79.19 | 79.19 | 81.50 | 81.50 | - | 3,934 |
| Sep 14, 2026 | 80.10 | 82.00 | 79.19 | 81.50 | 81.50 | -4.12% | 119,514 |
| Sep 11, 2026 | 82.50 | 85.00 | 80.00 | 85.00 | 85.00 | 3.03% | 133,233 |
| Sep 10, 2026 | 82.50 | 84.95 | 82.00 | 82.50 | 82.50 | - | 2,719 |
| Sep 9, 2026 | 81.00 | 84.90 | 81.00 | 82.50 | 82.50 | - | 114,161 |
| Sep 8, 2026 | 82.50 | 84.70 | 84.42 | 82.50 | 82.50 | - | 8,534 |
| Sep 7, 2026 | 82.50 | 84.43 | 81.25 | 82.50 | 82.50 | - | 32,958 |
| Sep 4, 2026 | 82.50 | 85.00 | 85.00 | 82.50 | 82.50 | - | 47 |
| Sep 3, 2026 | 82.50 | 85.00 | 81.40 | 82.50 | 82.50 | - | 20,970 |
| Sep 2, 2026 | 81.39 | 84.45 | 81.39 | 82.50 | 82.50 | - | 8,179 |
| Sep 1, 2026 | 82.50 | 81.39 | 80.00 | 82.50 | 82.50 | - | 6,410 |
| Aug 28, 2026 | 82.50 | 84.75 | 81.25 | 82.50 | 82.50 | - | 23,810 |
| Aug 27, 2026 | 81.60 | 84.75 | 81.14 | 82.50 | 82.50 | - | 89,054 |
| Aug 26, 2026 | 82.50 | 84.00 | 80.76 | 82.50 | 82.50 | -0.60% | 48,050 |
| Aug 25, 2026 | 86.00 | 84.96 | 80.66 | 83.00 | 83.00 | -2.92% | 68,415 |
| Aug 24, 2026 | 85.50 | 85.50 | 84.00 | 85.50 | 85.50 | -0.58% | 8,813 |
| Aug 21, 2026 | 84.00 | 86.45 | 84.00 | 86.00 | 86.00 | - | 15,838 |
| Aug 20, 2026 | 85.00 | 85.00 | 84.00 | 86.00 | 86.00 | -1.15% | 9,445 |
| Aug 19, 2026 | 87.22 | 87.22 | 85.00 | 87.00 | 87.00 | - | 43,127 |
| Aug 18, 2026 | 86.00 | 87.22 | 85.00 | 87.00 | 87.00 | -1.14% | 19,641 |
| Aug 17, 2026 | 88.56 | 88.56 | 86.00 | 88.00 | 88.00 | - | 10,420 |