Crystal Amber Fund Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	85.700	85.700	83.250	84.500	60.357	29,067
2023-03-28	86.000	86.000	84.000	86.000	61.429	14,986
2023-03-27	86.500	86.500	84.000	86.500	61.786	22,741
2023-03-24	86.500	86.500	84.110	86.500	61.786	13,354
2023-03-23	88.500	90.000	85.055	87.500	62.500	125,219
2023-03-22	92.500	92.750	87.005	89.500	63.929	30,402
2023-03-21	93.500	93.850	90.000	92.500	66.071	8,135
2023-03-20	93.500	93.500	90.000	93.500	66.786	4,853
2023-03-17	95.500	96.500	91.000	94.500	67.500	35,280
2023-03-16	93.470	97.247	93.470	95.500	68.214	53,115
2023-03-15	92.500	94.000	91.000	92.500	66.071	21,334
2023-03-14	92.500	92.500	91.000	92.500	66.071	15,305
2023-03-13	93.000	93.600	91.000	93.000	66.429	14,173
2023-03-10	93.000	93.000	93.000	93.000	66.429	0
2023-03-09	93.500	94.167	92.667	93.000	66.429	17,676
2023-03-08	93.000	93.940	90.000	93.500	66.786	18,265
2023-03-07	93.000	93.000	92.000	93.000	66.429	8,000
2023-03-06	93.000	93.000	93.000	93.000	66.429	0
2023-03-03	93.500	94.000	91.920	93.000	66.429	14,334
2023-03-02	93.500	93.500	92.250	93.500	66.786	2,251
2023-03-01	93.500	93.500	93.500	93.500	66.786	0
2023-02-28	93.000	93.000	91.323	93.000	66.429	7,876
2023-02-27	94.000	94.500	91.764	94.000	67.143	22,631
2023-02-24	94.000	94.740	90.000	94.000	67.143	24,814
2023-02-23	94.000	94.000	94.000	94.000	67.143	0
2023-02-22	94.000	94.740	91.760	94.000	67.143	623
2023-02-21	94.000	94.000	92.000	94.000	67.143	10,922
2023-02-20	94.000	95.000	94.000	94.000	67.143	3,500
2023-02-17	94.000	94.000	94.000	94.000	67.143	0
2023-02-16	94.000	95.000	94.000	94.000	67.143	8,328
2023-02-15	94.000	94.000	92.200	94.000	67.143	30,000
2023-02-14	94.000	97.000	92.500	94.000	67.143	9,555
2023-02-13	94.000	95.570	92.200	94.000	67.143	14,043
2023-02-10	94.000	95.600	92.200	94.000	67.143	13,500
2023-02-09	94.000	95.600	92.128	94.000	67.143	2,267
2023-02-08	94.000	95.670	94.000	94.000	67.143	11,769
2023-02-07	94.000	95.700	92.088	94.000	67.143	5,947
2023-02-06	94.000	95.760	92.000	94.000	67.143	25,182
2023-02-03	94.000	95.970	92.000	94.000	67.143	47,015
2023-02-02	94.000	96.000	92.000	94.000	67.143	9,315
2023-02-01	94.000	97.000	91.280	94.000	67.143	45,669
2023-01-31	94.000	97.000	91.280	94.000	67.143	32,612
2023-01-30	94.000	94.000	90.888	94.000	67.143	5,691
2023-01-27	94.000	94.000	90.760	94.000	67.143	32,828
2023-01-26	94.000	94.000	90.660	94.000	67.143	5,000
2023-01-25	94.000	95.000	91.252	94.000	67.143	9,350
2023-01-24	94.000	94.000	91.500	94.000	67.143	31,751
2023-01-23	94.000	94.500	91.438	94.500	67.500	10,193
2023-01-20	94.000	94.000	93.680	94.000	67.143	1,200
2023-01-19	94.000	94.000	93.800	94.000	67.143	4,000
2023-01-18	94.000	94.000	91.333	94.000	67.143	17,355
2023-01-17	94.000	94.000	91.333	94.000	67.143	61,000
2023-01-16	94.000	96.000	94.000	95.000	67.857	2,057
2023-01-13	93.000	96.000	90.900	94.000	67.143	114,466
2023-01-12	93.000	96.000	93.000	93.500	66.786	70,239
2023-01-11	93.500	94.500	91.250	93.000	66.429	24,542
2023-01-10	93.000	93.500	90.942	93.500	66.786	79,082
2023-01-09	95.000	95.500	90.000	93.000	66.429	220,501
2023-01-06	96.000	97.000	93.000	95.000	67.857	116,923
2023-01-05	97.000	98.000	95.000	96.000	68.571	100,508

← NewerPage 16 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.