Crystal Amber Fund Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	97.000	98.000	95.000	96.000	68.571	100,508
2023-01-04	97.000	98.300	97.000	97.000	69.286	16,067
2023-01-03	97.000	98.333	96.000	97.500	69.643	29,479
2022-12-30	97.000	97.500	96.000	97.500	69.643	4,000
2022-12-29	97.500	98.333	97.500	97.500	69.643	2,418
2022-12-28	97.500	99.000	97.500	97.500	69.643	7,616
2022-12-23	97.500	97.750	97.500	97.500	69.643	8,946
2022-12-22	97.500	97.500	96.000	97.500	69.643	1,556
2022-12-21	97.500	98.333	95.000	97.500	69.643	36,576
2022-12-20	98.000	98.000	95.000	97.500	69.643	66,623
2022-12-19	98.000	98.000	97.916	98.000	70.000	61,589
2022-12-16	98.000	98.000	96.000	98.000	70.000	102,500
2022-12-15	99.000	99.000	97.000	99.000	70.714	956
2022-12-14	100.00	100.44	97.000	99.000	70.714	16,144
2022-12-13	100.00	100.00	98.000	100.00	71.429	3,789
2022-12-12	101.00	101.00	98.060	101.00	72.143	2,590
2022-12-09	101.00	101.00	98.000	101.00	72.143	34,115
2022-12-08	101.00	102.74	100.00	101.00	72.143	28,740
2022-12-07	101.00	101.00	99.750	101.00	72.143	4,490
2022-12-06	103.00	105.00	100.15	102.00	72.857	71,588
2022-12-05	102.00	104.30	100.35	103.00	73.571	107,026
2022-12-02	101.00	103.34	99.650	102.00	72.857	131,000
2022-12-01	100.00	102.00	98.180	101.00	72.143	31,725
2022-11-30	100.00	100.00	98.180	100.00	71.429	6,970
2022-11-29	100.00	100.00	98.000	100.00	71.429	21,161
2022-11-28	100.00	100.00	97.550	100.00	71.429	4,632
2022-11-25	100.00	100.00	97.250	100.00	71.429	17,441
2022-11-24	102.00	104.20	96.000	100.00	71.429	83,967
2022-11-23	113.50	114.18	110.00	113.00	73.571	78,511
2022-11-22	114.00	114.94	112.75	113.50	73.897	115,105
2022-11-21	114.00	116.00	113.00	114.00	74.223	105,088
2022-11-18	115.00	115.35	112.66	114.00	74.223	55,451
2022-11-17	115.00	115.60	115.00	115.00	74.874	10,550
2022-11-16	115.00	116.00	112.06	115.00	74.874	247,032
2022-11-15	114.50	116.75	112.00	115.00	74.874	123,998
2022-11-14	117.00	119.70	114.00	115.00	74.874	87,378
2022-11-11	112.00	119.00	112.00	117.00	76.176	89,321
2022-11-10	110.00	113.00	110.00	110.00	71.618	20,699
2022-11-09	110.00	110.00	110.00	110.00	71.618	6,000
2022-11-08	110.00	113.00	109.85	110.00	71.618	13,813
2022-11-07	109.75	112.00	109.75	110.00	71.618	2,083
2022-11-04	109.00	113.00	109.00	109.00	70.967	11,137
2022-11-03	106.00	109.00	106.00	107.50	69.991	16,961
2022-11-02	100.75	109.00	100.75	106.00	69.014	50,190
2022-11-01	99.000	100.75	98.000	99.000	64.456	1,993
2022-10-31	99.000	100.70	98.000	99.000	64.456	8,646
2022-10-28	99.000	100.75	99.000	99.000	64.456	16,572
2022-10-27	99.000	100.20	99.000	99.000	64.456	15,000
2022-10-26	99.000	99.000	99.000	99.000	64.456	0
2022-10-25	99.000	100.80	99.000	99.000	64.456	2,000
2022-10-24	99.000	99.000	98.000	99.000	64.456	3,084
2022-10-21	99.000	100.70	99.000	99.000	64.456	17,363
2022-10-20	99.000	99.000	99.000	99.000	64.456	0
2022-10-19	99.000	101.00	97.810	99.000	64.456	34,616
2022-10-18	99.000	100.00	99.000	99.000	64.456	945
2022-10-17	98.700	99.900	98.700	99.000	64.456	10,091
2022-10-14	98.000	98.000	96.750	98.000	63.805	14
2022-10-13	99.000	99.750	97.480	98.000	63.805	8,856
2022-10-12	99.500	100.25	99.000	99.000	64.456	1,000
2022-10-11	99.000	99.000	97.080	99.000	64.456	17,036

← NewerPage 17 of 22 · 1,268 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.