Crystal Amber Fund Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	61.500	64.440	60.670	61.500	61.500	1,184
2023-06-27	61.500	61.500	61.500	61.500	61.500	0
2023-06-26	61.500	64.440	60.660	61.500	61.500	8,552
2023-06-23	61.500	61.500	61.500	61.500	61.500	0
2023-06-22	61.500	64.650	60.550	61.500	61.500	6,093
2023-06-21	61.500	64.580	60.520	61.500	61.500	1,292
2023-06-20	61.500	64.580	60.530	61.500	61.500	8,575
2023-06-19	62.000	71.000	60.750	61.500	61.500	13,203
2023-06-16	62.000	65.733	60.160	62.000	62.000	20,974
2023-06-15	63.000	66.000	61.560	62.000	62.000	37,493
2023-06-14	88.500	90.500	87.500	87.500	62.500	119,042
2023-06-13	88.000	91.000	87.520	90.000	64.286	132,086
2023-06-12	90.000	90.900	90.000	90.000	64.286	8,317
2023-06-09	88.000	90.000	88.000	88.000	62.857	27,542
2023-06-08	82.500	89.000	81.600	87.000	62.143	74,850
2023-06-07	81.000	84.000	79.750	81.500	58.214	53,219
2023-06-06	81.000	83.280	79.600	81.000	57.857	3,618
2023-06-05	81.000	83.280	81.000	81.000	57.857	20
2023-06-02	81.000	83.280	81.000	81.000	57.857	2,181
2023-06-01	81.000	83.280	81.000	81.000	57.857	3,397
2023-05-31	81.000	83.280	79.600	81.000	57.857	23,054
2023-05-30	81.000	83.280	80.000	81.000	57.857	17,120
2023-05-26	81.000	83.280	80.000	81.000	57.857	19,837
2023-05-25	81.000	83.700	80.000	81.000	57.857	27,844
2023-05-24	81.000	82.750	81.000	81.000	57.857	184
2023-05-23	80.000	82.000	79.340	80.500	57.500	40,121
2023-05-22	80.000	83.000	79.340	80.000	57.143	37,563
2023-05-19	80.000	82.000	80.000	80.000	57.143	55,000
2023-05-18	79.000	80.000	79.000	79.000	56.429	2,050
2023-05-17	79.000	79.750	78.120	79.000	56.429	538,095
2023-05-16	79.000	79.960	78.000	79.000	56.429	17,240
2023-05-15	79.000	79.000	78.000	79.000	56.429	9,118
2023-05-12	79.000	79.000	78.000	79.000	56.429	16,500
2023-05-11	78.500	79.250	78.000	79.000	56.429	32,143
2023-05-10	78.500	79.250	78.500	78.500	56.071	12,491
2023-05-09	78.500	79.250	78.000	78.500	56.071	25,897
2023-05-05	78.500	79.250	78.500	78.500	56.071	6,806
2023-05-04	78.500	79.250	77.900	78.500	56.071	25,350
2023-05-03	78.500	78.500	77.850	78.500	56.071	22,500
2023-05-02	79.000	79.300	79.000	79.000	56.429	7,901
2023-04-28	78.500	79.070	77.800	78.500	56.071	19,359
2023-04-27	78.500	79.070	78.500	78.500	56.071	4,146
2023-04-26	78.500	79.125	77.795	78.500	56.071	107,648
2023-04-25	78.500	79.125	77.795	78.500	56.071	27,711
2023-04-24	79.000	80.250	78.050	79.000	56.429	25,454
2023-04-21	79.000	80.250	78.000	79.000	56.429	43,262
2023-04-20	78.500	80.000	77.750	78.500	56.071	28,567
2023-04-19	78.000	79.700	77.500	78.500	56.071	780,750
2023-04-18	77.500	78.800	77.280	78.500	56.071	51,990
2023-04-17	77.500	78.800	77.250	77.500	55.357	43,387
2023-04-14	77.500	78.000	77.500	77.500	55.357	30,883
2023-04-13	77.500	78.100	77.500	77.500	55.357	26,338
2023-04-12	76.000	80.000	75.000	77.000	55.000	2,460,384
2023-04-11	78.500	78.500	77.001	78.500	56.071	38,511
2023-04-06	78.467	78.467	77.449	77.500	55.357	298,707
2023-04-05	80.500	80.500	77.004	78.500	56.071	218,700
2023-04-04	82.250	82.750	81.000	81.250	58.036	11,407
2023-04-03	83.500	83.500	81.000	83.500	59.643	578,369
2023-03-31	84.500	84.500	83.240	84.500	60.357	8,783
2023-03-30	84.500	85.000	84.500	84.500	60.357	5,950

← NewerPage 15 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.