Crystal Amber Fund Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	65.000	66.280	63.500	65.000	65.000	5,639
2023-09-20	65.000	65.000	63.250	65.000	65.000	27,478
2023-09-19	65.000	65.000	63.650	65.000	65.000	15,000
2023-09-18	65.000	65.000	63.650	65.000	65.000	500
2023-09-15	65.000	65.000	65.000	65.000	65.000	0
2023-09-14	64.000	66.500	62.000	65.000	65.000	32,937
2023-09-13	64.000	64.000	64.000	64.000	64.000	0
2023-09-12	63.000	63.760	61.000	63.000	63.000	17,139
2023-09-11	63.000	63.000	61.500	63.000	63.000	1,078
2023-09-08	62.000	64.500	61.500	63.000	63.000	7,667
2023-09-07	62.000	62.000	60.000	62.000	62.000	13,934
2023-09-06	63.000	63.000	63.000	63.000	63.000	0
2023-09-05	63.000	63.000	63.000	63.000	63.000	0
2023-09-04	63.000	65.000	61.000	63.000	63.000	56,379
2023-09-01	63.000	63.000	61.000	63.000	63.000	19,125
2023-08-31	63.000	63.280	63.000	63.000	63.000	2,202
2023-08-30	63.000	63.000	62.000	63.000	63.000	8,234
2023-08-29	63.500	63.500	63.500	63.500	63.500	3,649
2023-08-25	63.500	63.530	63.500	63.500	63.500	1,076
2023-08-24	63.500	63.500	62.000	63.500	63.500	31,562
2023-08-23	63.500	63.710	63.500	63.500	63.500	20
2023-08-22	63.500	63.500	63.375	63.500	63.500	232
2023-08-21	63.500	63.500	63.375	63.500	63.500	23
2023-08-18	63.500	63.500	62.000	63.500	63.500	26,552
2023-08-17	63.740	63.740	62.050	63.500	63.500	64,182
2023-08-16	64.000	64.000	62.050	64.000	64.000	17,588
2023-08-15	64.000	64.500	62.050	64.000	64.000	66,300
2023-08-14	64.000	64.000	62.050	64.000	64.000	23,602
2023-08-11	64.000	64.000	62.050	64.000	64.000	7,500
2023-08-10	64.000	64.000	64.000	64.000	64.000	19,084
2023-08-09	64.000	64.560	62.040	64.000	64.000	21,452
2023-08-08	64.000	65.120	62.050	64.000	64.000	3,860
2023-08-07	64.000	65.120	64.000	64.000	64.000	4,718
2023-08-04	64.000	65.000	62.050	64.000	64.000	58,768
2023-08-03	64.500	65.340	62.040	64.000	64.000	28,031
2023-08-02	64.500	65.340	63.038	64.500	64.500	10,034
2023-08-01	64.500	65.340	63.038	64.500	64.500	17,185
2023-07-31	64.500	64.500	63.038	64.500	64.500	7,015
2023-07-28	65.000	66.200	65.000	65.000	65.000	12,842
2023-07-27	64.500	66.200	64.420	65.000	65.000	52,994
2023-07-26	65.000	65.650	64.560	65.000	65.000	115,702
2023-07-25	65.000	66.000	64.580	65.000	65.000	20,210
2023-07-24	65.000	66.000	64.580	65.000	65.000	70,196
2023-07-21	66.000	68.000	65.000	65.000	65.000	3,518
2023-07-20	66.000	68.000	65.160	66.000	66.000	128,826
2023-07-19	66.000	67.560	66.000	66.000	66.000	2,045
2023-07-18	66.000	67.560	65.100	66.000	66.000	4,131
2023-07-17	66.000	67.560	65.000	66.000	66.000	5,414
2023-07-14	66.000	67.600	66.000	66.000	66.000	3,227
2023-07-13	66.500	68.600	66.000	66.000	66.000	70,342
2023-07-12	66.500	69.930	66.500	66.500	66.500	43,175
2023-07-11	66.080	70.000	66.080	66.500	66.500	18,727
2023-07-10	64.500	68.000	64.500	64.500	64.500	1,021
2023-07-07	64.500	68.000	63.870	66.000	66.000	24,525
2023-07-06	64.500	68.000	63.870	64.500	64.500	36,028
2023-07-05	62.500	65.940	61.794	63.000	63.000	3,406
2023-07-04	62.500	62.500	61.794	62.500	62.500	36
2023-07-03	62.500	65.930	61.794	62.500	62.500	15,015
2023-06-30	62.500	64.940	62.500	62.500	62.500	100
2023-06-29	62.000	62.000	62.000	62.000	62.000	0

← NewerPage 14 of 22 · 1,267 trading daysOlder →

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.