Crystal Amber Fund Limited (AIM:CRS)
London · Delayed Price · Currency is GBP · Price in GBX 101.50
-0.50 (-0.49%)
May 28, 2026, 8:00 AM GMT
Crystal Amber Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | - | -0.49% | - |
| May 27, 2026 | 98.50 | 104.00 | 100.26 | 102.00 | 102.00 | 3.03% | 76,334 |
| May 26, 2026 | 97.00 | 99.50 | 95.20 | 99.00 | 99.00 | 1.02% | 82,558 |
| May 22, 2026 | 96.50 | 99.00 | 95.00 | 98.00 | 98.00 | 0.51% | 82,657 |
| May 21, 2026 | 97.00 | 98.00 | 97.13 | 97.50 | 97.50 | -0.51% | 31,022 |
| May 20, 2026 | 98.50 | 98.11 | 97.10 | 98.00 | 98.00 | -0.51% | 79,521 |
| May 19, 2026 | 99.00 | 100.00 | 98.22 | 98.50 | 98.50 | -0.51% | 6,553 |
| May 18, 2026 | 99.50 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 20,118 |
| May 15, 2026 | 99.50 | 101.00 | 98.55 | 100.00 | 100.00 | - | 32,814 |
| May 14, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 19,981 |
| May 13, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 29,864 |
| May 12, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| May 11, 2026 | 101.50 | 102.35 | 100.41 | 101.00 | 101.00 | -0.49% | 40,615 |
| May 8, 2026 | 101.50 | 102.34 | 100.41 | 101.50 | 101.50 | - | 4,032 |
| May 7, 2026 | 101.00 | 102.38 | 100.41 | 101.50 | 101.50 | 0.50% | 31,826 |
| May 6, 2026 | 101.00 | 101.88 | 100.54 | 101.00 | 101.00 | - | 38,774 |
| May 5, 2026 | 101.00 | 102.00 | 100.52 | 101.00 | 101.00 | - | 16,882 |
| 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% | 56,837 |
| 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 | - | 195,423 |
| 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 | 102.00 | 102.00 | 102.00 | - | 85,835 |
| 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 | 101.00 | 102.00 | 102.00 | -0.97% | 144,372 |
| Apr 2, 2026 | 102.00 | 103.00 | 101.10 | 103.00 | 103.00 | 0.49% | 121,692 |
| 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 | 100.50 | 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 | 100.50 | 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 |