Crystal Amber Fund Limited (AIM:CRS)
London · Delayed Price · Currency is GBP · Price in GBX 85.00
+2.50 (3.03%)
Sep 11, 2026, 4:35 PM GMT
Crystal Amber Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 89.25 | 89.25 | 86.50 | 88.00 | 88.00 | -0.56% | 7,685 |
| Aug 13, 2026 | 86.80 | 86.80 | 86.80 | 88.50 | 88.50 | - | 5,000 |
| Aug 12, 2026 | 88.50 | 86.80 | 86.80 | 88.50 | 88.50 | - | 5,000 |
| Aug 11, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Aug 10, 2026 | 88.50 | 89.45 | 86.00 | 88.50 | 88.50 | - | 10,408 |
| Aug 7, 2026 | 89.00 | 89.60 | 86.00 | 88.50 | 88.50 | -0.56% | 17,199 |
| Aug 6, 2026 | 89.00 | 90.60 | 87.00 | 89.00 | 89.00 | - | 16,436 |
| Aug 5, 2026 | 89.00 | 90.40 | 87.64 | 89.00 | 89.00 | 2.30% | 22,399 |
| Aug 4, 2026 | 89.52 | 87.00 | 87.00 | 87.00 | 87.00 | -2.25% | 19,580 |
| Aug 3, 2026 | 89.50 | 90.50 | 87.00 | 89.00 | 89.00 | -0.56% | 40,828 |
| Jul 31, 2026 | 89.50 | 90.15 | 90.10 | 89.50 | 89.50 | - | 15,350 |
| Jul 30, 2026 | 89.50 | 87.00 | 87.00 | 89.50 | 89.50 | - | 1,918 |
| Jul 29, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Jul 28, 2026 | 89.50 | 87.50 | 87.00 | 89.50 | 89.50 | - | 11,918 |
| Jul 27, 2026 | 89.50 | 90.26 | 87.50 | 89.50 | 89.50 | -1.10% | 226,583 |
| Jul 24, 2026 | 89.50 | 90.98 | 89.00 | 90.50 | 90.50 | - | 15,500 |
| Jul 23, 2026 | 89.50 | 91.00 | 89.03 | 90.50 | 90.50 | - | 12,533 |
| Jul 22, 2026 | 89.50 | 90.92 | 89.00 | 90.50 | 90.50 | - | 206,499 |
| Jul 21, 2026 | 89.50 | 90.10 | 89.00 | 90.50 | 90.50 | -0.55% | 14,594 |
| Jul 20, 2026 | 89.50 | 90.48 | 90.10 | 91.00 | 91.00 | - | 34,819 |
| Jul 17, 2026 | 89.50 | 91.80 | 91.00 | 91.00 | 91.00 | -0.55% | 10,500 |
| Jul 16, 2026 | 90.50 | 92.00 | 87.96 | 91.50 | 91.50 | 2.23% | 48,303 |
| Jul 15, 2026 | 89.50 | 90.55 | 88.69 | 89.50 | 89.50 | - | 22,634 |
| Jul 14, 2026 | 90.00 | 90.00 | 88.45 | 89.50 | 89.50 | -0.56% | 11,703 |
| Jul 13, 2026 | 90.00 | 90.23 | 88.00 | 90.00 | 90.00 | - | 26,934 |
| Jul 10, 2026 | 90.00 | 90.96 | 90.25 | 90.00 | 90.00 | - | 11,775 |
| Jul 9, 2026 | 92.00 | 91.15 | 88.00 | 90.00 | 90.00 | -2.17% | 36,635 |
| Jul 8, 2026 | 93.00 | 92.26 | 90.00 | 92.00 | 92.00 | -1.08% | 73,536 |
| Jul 7, 2026 | 93.50 | 92.32 | 90.00 | 93.00 | 93.00 | -0.53% | 47,528 |
| Jul 6, 2026 | 95.25 | 94.13 | 92.00 | 93.50 | 93.50 | -1.84% | 173,116 |
| Jul 3, 2026 | 96.50 | 95.00 | 93.50 | 95.25 | 95.25 | -1.30% | 65,159 |