Crystal Amber Fund Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 81.500 | 81.500 | 80.000 | 81.500 | 81.500 | 6,000 |
| 2024-03-11 | 84.000 | 84.800 | 81.500 | 81.500 | 81.500 | 118,885 |
| 2024-03-08 | 84.000 | 84.000 | 82.080 | 84.000 | 84.000 | 22,013 |
| 2024-03-07 | 84.890 | 84.890 | 83.000 | 84.000 | 84.000 | 52,969 |
| 2024-03-06 | 85.000 | 85.000 | 83.000 | 85.000 | 85.000 | 39,742 |
| 2024-03-05 | 85.000 | 85.400 | 85.000 | 85.000 | 85.000 | 109 |
| 2024-03-04 | 85.000 | 85.400 | 83.250 | 85.000 | 85.000 | 31,274 |
| 2024-03-01 | 85.000 | 85.400 | 83.280 | 85.000 | 85.000 | 48,887 |
| 2024-02-29 | 85.000 | 85.400 | 83.004 | 85.000 | 85.000 | 20,238 |
| 2024-02-28 | 85.000 | 85.000 | 83.004 | 85.000 | 85.000 | 15,474 |
| 2024-02-27 | 85.000 | 85.500 | 85.000 | 85.000 | 85.000 | 697 |
| 2024-02-26 | 84.000 | 84.000 | 82.255 | 84.000 | 84.000 | 1,206,886 |
| 2024-02-23 | 84.000 | 85.500 | 82.250 | 84.000 | 84.000 | 110,334 |
| 2024-02-22 | 84.000 | 85.000 | 82.250 | 84.000 | 84.000 | 202,000 |
| 2024-02-21 | 84.000 | 85.200 | 84.000 | 84.000 | 84.000 | 206,084 |
| 2024-02-20 | 84.000 | 84.000 | 82.040 | 84.000 | 84.000 | 38,953 |
| 2024-02-19 | 84.000 | 85.400 | 84.000 | 84.000 | 84.000 | 27,111 |
| 2024-02-16 | 84.000 | 84.000 | 82.040 | 84.000 | 84.000 | 200,900 |
| 2024-02-15 | 83.500 | 84.000 | 82.040 | 84.000 | 84.000 | 77,905 |
| 2024-02-14 | 82.000 | 83.500 | 80.250 | 83.500 | 83.500 | 169,278 |
| 2024-02-13 | 83.500 | 84.000 | 81.000 | 82.000 | 82.000 | 25,297 |
| 2024-02-12 | 83.500 | 83.500 | 81.050 | 83.500 | 83.500 | 510 |
| 2024-02-09 | 83.500 | 83.500 | 81.050 | 83.500 | 83.500 | 2,215 |
| 2024-02-08 | 83.500 | 83.500 | 81.050 | 83.500 | 83.500 | 1,600 |
| 2024-02-07 | 83.500 | 83.500 | 81.250 | 83.500 | 83.500 | 4,408 |
| 2024-02-06 | 83.000 | 83.880 | 81.250 | 83.500 | 83.500 | 13,655 |
| 2024-02-05 | 82.500 | 83.880 | 81.250 | 83.000 | 83.000 | 16,522 |
| 2024-02-02 | 81.000 | 82.500 | 80.000 | 82.500 | 82.500 | 191,139 |
| 2024-02-01 | 82.500 | 82.500 | 80.000 | 82.500 | 82.500 | 181,555 |
| 2024-01-31 | 82.500 | 83.950 | 80.050 | 82.500 | 82.500 | 154,288 |
| 2024-01-30 | 82.500 | 84.000 | 80.050 | 82.500 | 82.500 | 30,948 |
| 2024-01-29 | 82.500 | 84.450 | 80.050 | 82.500 | 82.500 | 8,284 |
| 2024-01-26 | 82.500 | 82.500 | 80.050 | 82.500 | 82.500 | 2,408,361 |
| 2024-01-25 | 82.500 | 85.000 | 80.050 | 83.000 | 83.000 | 17,645 |
| 2024-01-24 | 82.000 | 83.000 | 82.000 | 82.500 | 82.500 | 400,240 |
| 2024-01-23 | 79.750 | 83.000 | 79.505 | 81.500 | 81.500 | 810,585 |
| 2024-01-22 | 79.750 | 80.000 | 79.500 | 79.500 | 79.500 | 423,098 |
| 2024-01-19 | 79.700 | 80.000 | 79.700 | 79.750 | 79.750 | 21,163 |
| 2024-01-18 | 79.500 | 79.670 | 79.000 | 79.500 | 79.500 | 1,289,339 |
| 2024-01-17 | 79.500 | 79.500 | 79.000 | 79.500 | 79.500 | 211,246 |
| 2024-01-16 | 79.500 | 79.720 | 79.000 | 79.500 | 79.500 | 305,988 |
| 2024-01-15 | 79.500 | 79.500 | 79.000 | 79.500 | 79.500 | 64,860 |
| 2024-01-12 | 79.500 | 79.720 | 79.000 | 79.500 | 79.500 | 2,011 |
| 2024-01-11 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 0 |
| 2024-01-10 | 79.050 | 79.720 | 79.050 | 79.500 | 79.500 | 9,318 |
| 2024-01-09 | 79.000 | 79.440 | 78.100 | 79.000 | 79.000 | 100,104 |
| 2024-01-08 | 78.500 | 79.440 | 78.500 | 79.000 | 79.000 | 178,774 |
| 2024-01-05 | 78.500 | 79.160 | 77.090 | 78.500 | 78.500 | 7,908 |
| 2024-01-04 | 78.500 | 79.160 | 77.000 | 78.500 | 78.500 | 28,218 |
| 2024-01-03 | 77.500 | 78.440 | 77.000 | 78.000 | 78.000 | 648,156 |
| 2024-01-02 | 76.000 | 77.460 | 76.000 | 77.000 | 77.000 | 456,755 |
| 2023-12-29 | 75.800 | 77.000 | 75.800 | 77.000 | 77.000 | 353,732 |
| 2023-12-28 | 75.000 | 75.680 | 75.000 | 75.000 | 75.000 | 66 |
| 2023-12-27 | 75.000 | 75.680 | 74.000 | 75.000 | 75.000 | 2,560 |
| 2023-12-22 | 74.750 | 75.480 | 73.700 | 75.000 | 75.000 | 104,926 |
| 2023-12-21 | 73.000 | 74.750 | 72.170 | 74.750 | 74.750 | 665,389 |
| 2023-12-20 | 72.000 | 73.360 | 72.000 | 73.000 | 73.000 | 156,664 |
| 2023-12-19 | 70.500 | 71.750 | 69.250 | 71.500 | 71.500 | 388,864 |
| 2023-12-18 | 69.000 | 71.500 | 69.000 | 70.500 | 70.500 | 157,099 |
| 2023-12-15 | 67.000 | 69.000 | 66.250 | 69.000 | 69.000 | 318,033 |
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.