Crystal Amber Fund Limited (AIM:CRS)
London · Delayed Price · Currency is GBP · Price in GBX 101.00
0.00 (0.00%)
May 1, 2026, 11:52 AM GMT
Crystal Amber Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 101.00 | 101.89 | 101.89 | 101.00 | 101.00 | - | 2,000 |
| Apr 30, 2026 | 101.00 | 101.89 | 100.52 | 101.00 | 101.00 | - | 22,474 |
| Apr 29, 2026 | 101.00 | 101.90 | 100.52 | 101.00 | 101.00 | - | 8,493 |
| Apr 28, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Apr 27, 2026 | 101.00 | 101.90 | 100.41 | 101.00 | 101.00 | - | 10,681 |
| Apr 24, 2026 | 101.00 | 100.38 | 100.00 | 101.00 | 101.00 | - | 1,957 |
| Apr 23, 2026 | 101.00 | 102.00 | 100.32 | 101.00 | 101.00 | - | 27,964 |
| Apr 22, 2026 | 101.00 | 102.00 | 100.27 | 101.00 | 101.00 | - | 43,366 |
| Apr 21, 2026 | 99.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 25,650 |
| Apr 20, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 114,308 |
| Apr 17, 2026 | 101.00 | 101.10 | 99.00 | 101.00 | 101.00 | - | 66,640 |
| Apr 16, 2026 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | - | 24,683 |
| Apr 15, 2026 | 102.00 | 102.28 | 100.00 | 101.00 | 101.00 | -0.98% | 155,146 |
| Apr 14, 2026 | 102.00 | 102.20 | 101.00 | 102.00 | 102.00 | - | 48,607 |
| Apr 13, 2026 | 102.00 | 102.33 | 101.00 | 102.00 | 102.00 | - | 212,985 |
| Apr 10, 2026 | 102.00 | 102.58 | 102.35 | 102.00 | 102.00 | - | 50,835 |
| Apr 9, 2026 | 102.50 | 102.81 | 101.00 | 102.00 | 102.00 | -0.49% | 36,350 |
| Apr 8, 2026 | 102.50 | 102.84 | 102.00 | 102.50 | 102.50 | 0.49% | 182,271 |
| Apr 7, 2026 | 102.00 | 102.96 | 101.10 | 102.00 | 102.00 | -0.97% | 19,372 |
| Apr 2, 2026 | 102.98 | 103.00 | 103.00 | 103.00 | 103.00 | 0.49% | 96,692 |
| Apr 1, 2026 | 102.50 | 103.00 | 102.50 | 102.50 | 102.50 | -0.49% | 17,007 |
| Mar 31, 2026 | 100.50 | 105.00 | 99.10 | 103.00 | 103.00 | 2.49% | 169,544 |
| Mar 30, 2026 | 100.02 | 100.02 | 99.00 | 100.50 | 100.50 | -0.50% | 16,091 |
| Mar 27, 2026 | 100.50 | 101.09 | 100.02 | 101.00 | 101.00 | - | 45,464 |
| Mar 26, 2026 | 100.50 | 101.15 | 100.02 | 101.00 | 101.00 | - | 14,122 |
| Mar 25, 2026 | 100.50 | 101.80 | 100.02 | 101.00 | 101.00 | 0.50% | 29,048 |
| Mar 24, 2026 | 101.20 | 101.20 | 101.17 | 100.50 | 100.50 | - | 12,644 |
| Mar 23, 2026 | 100.50 | 101.48 | 99.03 | 100.50 | 100.50 | -1.47% | 18,886 |
| Mar 20, 2026 | 103.00 | 102.70 | 101.00 | 102.00 | 102.00 | -0.97% | 13,949 |
| Mar 19, 2026 | 103.00 | 103.20 | 101.40 | 103.00 | 103.00 | - | 111,813 |
| Mar 18, 2026 | 103.00 | 103.23 | 101.04 | 103.00 | 103.00 | - | 12,767 |
| Mar 17, 2026 | 105.50 | 106.05 | 101.00 | 103.00 | 103.00 | -2.37% | 169,350 |
| Mar 16, 2026 | 106.50 | 107.00 | 103.00 | 105.50 | 105.50 | -0.94% | 71,493 |
| Mar 13, 2026 | 107.00 | 107.61 | 104.00 | 106.50 | 106.50 | -0.47% | 9,191 |
| Mar 12, 2026 | 107.50 | 108.00 | 105.04 | 107.00 | 107.00 | -1.83% | 171,533 |
| Mar 11, 2026 | 107.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.46% | 45,382 |
| Mar 10, 2026 | 109.50 | 111.03 | 107.00 | 109.50 | 109.50 | -1.79% | 65,761 |
| Mar 9, 2026 | 112.50 | 111.03 | 106.00 | 111.50 | 111.50 | -0.89% | 43,592 |
| Mar 6, 2026 | 112.50 | 112.61 | 111.03 | 112.50 | 112.50 | - | 3,760 |
| Mar 5, 2026 | 112.50 | 111.03 | 111.03 | 112.50 | 112.50 | - | 1,950 |
| Mar 4, 2026 | 114.00 | 114.29 | 112.00 | 112.50 | 112.50 | -1.32% | 14,628 |
| Mar 3, 2026 | 119.50 | 117.95 | 112.04 | 114.00 | 114.00 | -4.60% | 22,803 |
| Mar 2, 2026 | 122.50 | 122.00 | 115.00 | 119.50 | 119.50 | -2.45% | 49,773 |
| Feb 27, 2026 | 123.50 | 123.50 | 120.05 | 122.50 | 122.50 | -0.81% | 8,836 |
| Feb 26, 2026 | 124.50 | 123.55 | 122.00 | 123.50 | 123.50 | -0.40% | 1,398 |
| Feb 25, 2026 | 124.50 | 123.00 | 122.04 | 124.00 | 124.00 | -0.40% | 55,758 |
| Feb 24, 2026 | 124.00 | 124.70 | 122.05 | 124.50 | 124.50 | - | 53,786 |
| Feb 23, 2026 | 124.50 | 125.55 | 122.05 | 124.50 | 124.50 | -0.40% | 26,655 |
| Feb 20, 2026 | 124.00 | 125.26 | 122.00 | 125.00 | 125.00 | 0.40% | 25,428 |
| Feb 19, 2026 | 124.50 | 125.43 | 122.00 | 124.50 | 124.50 | - | 14,958 |