Crystal Amber Fund Limited (AIM:CRS)
London · Delayed Price · Currency is GBP · Price in GBX 77.00
-1.00 (-1.28%)
Oct 2, 2026, 4:16 PM GMT
Crystal Amber Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 77.50 | 78.70 | 75.00 | 77.80 | - | -0.26% | 33,312 |
| 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 |
| 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 |