Crystal Amber Fund Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 89.000 | 89.000 | 86.120 | 89.000 | 89.000 | 24,585 |
| 2024-06-07 | 89.000 | 89.000 | 88.000 | 89.000 | 89.000 | 250,247 |
| 2024-06-06 | 89.500 | 89.500 | 88.000 | 89.500 | 89.500 | 89,072 |
| 2024-06-05 | 90.000 | 95.000 | 88.000 | 95.000 | 95.000 | 510,468 |
| 2024-06-04 | 90.000 | 93.000 | 90.000 | 90.000 | 90.000 | 10,688 |
| 2024-06-03 | 87.500 | 87.500 | 86.000 | 87.500 | 87.500 | 81,988 |
| 2024-05-31 | 87.500 | 88.000 | 87.000 | 87.750 | 87.750 | 256,800 |
| 2024-05-30 | 86.780 | 88.000 | 86.780 | 87.500 | 87.500 | 298,181 |
| 2024-05-29 | 84.900 | 86.800 | 84.900 | 86.500 | 86.500 | 5,322 |
| 2024-05-28 | 83.500 | 84.850 | 82.300 | 84.250 | 84.250 | 23,926 |
| 2024-05-24 | 82.820 | 85.000 | 82.820 | 83.500 | 83.500 | 31,311 |
| 2024-05-23 | 81.020 | 82.820 | 81.020 | 82.000 | 82.000 | 13,583 |
| 2024-05-22 | 80.000 | 81.960 | 80.000 | 80.000 | 80.000 | 14,986 |
| 2024-05-21 | 79.000 | 80.590 | 77.330 | 79.000 | 79.000 | 3,216,018 |
| 2024-05-20 | 79.000 | 80.600 | 77.100 | 79.000 | 79.000 | 44,015 |
| 2024-05-17 | 77.000 | 78.000 | 76.120 | 78.000 | 78.000 | 58,848 |
| 2024-05-16 | 77.000 | 77.000 | 76.120 | 77.000 | 77.000 | 1,000 |
| 2024-05-15 | 77.000 | 78.600 | 76.100 | 77.000 | 77.000 | 10,366 |
| 2024-05-14 | 77.500 | 78.700 | 77.000 | 77.000 | 77.000 | 2,735 |
| 2024-05-13 | 77.500 | 78.200 | 77.500 | 77.500 | 77.500 | 2,556 |
| 2024-05-10 | 77.500 | 78.200 | 77.500 | 77.500 | 77.500 | 1,939 |
| 2024-05-09 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2024-05-08 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2024-05-07 | 77.000 | 78.104 | 75.561 | 77.500 | 77.500 | 8,250 |
| 2024-05-03 | 77.000 | 78.104 | 77.000 | 77.000 | 77.000 | 188 |
| 2024-05-02 | 77.000 | 78.104 | 75.560 | 77.000 | 77.000 | 17,125 |
| 2024-05-01 | 77.000 | 78.140 | 75.550 | 77.000 | 77.000 | 630,506 |
| 2024-04-30 | 77.000 | 78.140 | 76.000 | 77.000 | 77.000 | 122,575 |
| 2024-04-29 | 77.000 | 78.159 | 75.400 | 77.000 | 77.000 | 9,492 |
| 2024-04-26 | 77.000 | 77.500 | 77.000 | 77.000 | 77.000 | 966,118 |
| 2024-04-25 | 77.000 | 77.560 | 77.000 | 77.000 | 77.000 | 639 |
| 2024-04-24 | 77.000 | 77.480 | 77.000 | 77.000 | 77.000 | 8,448 |
| 2024-04-23 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2024-04-22 | 76.000 | 76.000 | 74.040 | 76.000 | 76.000 | 211 |
| 2024-04-19 | 77.000 | 77.560 | 75.000 | 77.000 | 77.000 | 3,515 |
| 2024-04-18 | 77.000 | 77.560 | 75.000 | 77.000 | 77.000 | 4,150 |
| 2024-04-17 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-04-16 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-04-15 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-04-12 | 77.000 | 77.560 | 76.000 | 77.000 | 77.000 | 67,225 |
| 2024-04-11 | 77.000 | 77.560 | 75.000 | 77.000 | 77.000 | 1,053 |
| 2024-04-10 | 78.000 | 78.560 | 77.000 | 77.000 | 77.000 | 1,250 |
| 2024-04-09 | 76.000 | 78.000 | 76.000 | 78.000 | 78.000 | 400,009 |
| 2024-04-08 | 76.000 | 77.240 | 76.000 | 76.000 | 76.000 | 16,811 |
| 2024-04-05 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2024-04-04 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2024-04-03 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2024-04-02 | 74.000 | 75.600 | 71.000 | 74.000 | 74.000 | 241,665 |
| 2024-03-28 | 74.000 | 75.960 | 72.080 | 74.000 | 74.000 | 70,072 |
| 2024-03-27 | 73.500 | 74.490 | 72.635 | 74.000 | 74.000 | 421,342 |
| 2024-03-26 | 75.320 | 75.320 | 73.500 | 73.500 | 73.500 | 2,442 |
| 2024-03-25 | 75.330 | 75.330 | 72.000 | 74.000 | 74.000 | 49,144 |
| 2024-03-22 | 77.600 | 77.600 | 77.000 | 77.500 | 77.500 | 125,000 |
| 2024-03-21 | 79.386 | 79.386 | 78.000 | 78.500 | 78.500 | 85,847 |
| 2024-03-20 | 79.500 | 79.500 | 78.000 | 79.500 | 79.500 | 24,651 |
| 2024-03-19 | 81.000 | 81.000 | 79.000 | 81.000 | 81.000 | 2,191 |
| 2024-03-18 | 81.000 | 81.000 | 79.000 | 81.000 | 81.000 | 120,000 |
| 2024-03-15 | 81.000 | 81.000 | 79.000 | 81.000 | 81.000 | 50,851 |
| 2024-03-14 | 80.960 | 81.000 | 80.960 | 81.000 | 81.000 | 2,465 |
| 2024-03-13 | 80.000 | 80.000 | 79.000 | 80.000 | 80.000 | 35,286 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.2500 GBP |
| 2022-11-24 | 0.1000 GBP |
| 2022-07-14 | 0.1000 GBP |
| 2022-01-13 | 0.1000 GBP |
| 2021-07-15 | 0.0250 GBP |
| 2021-01-07 | 0.0250 GBP |
| 2019-12-19 | 0.0250 GBP |
| 2019-07-18 | 0.0250 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.