Crystal Amber Fund Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	113.50	114.00	112.00	113.50	67.527	42,228
2022-01-19	112.50	113.78	112.00	113.50	67.527	27,500
2022-01-18	112.50	113.00	111.00	112.50	66.932	27,377
2022-01-17	111.00	113.00	110.00	112.00	66.634	67,529
2022-01-14	109.50	111.48	107.00	110.50	65.742	26,210
2022-01-13	108.50	110.20	107.40	109.50	65.147	78,878
2022-01-12	116.50	118.00	115.33	117.50	63.957	231,116
2022-01-11	116.50	117.93	115.00	116.50	63.413	117,406
2022-01-10	116.50	118.00	115.00	116.50	63.413	61,746
2022-01-07	116.00	119.00	116.00	116.50	63.413	73,609
2022-01-06	115.50	117.00	114.45	115.50	62.868	58,211
2022-01-05	114.00	117.00	114.00	115.50	62.868	629,015
2022-01-04	114.00	116.00	114.00	114.00	62.052	89,491
2021-12-31	114.00	114.00	114.00	114.00	62.052	0
2021-12-30	113.50	115.00	113.00	114.00	62.052	16,613
2021-12-29	112.00	115.00	111.00	113.50	61.780	18,707
2021-12-24	110.50	112.00	109.00	112.00	60.963	68,501
2021-12-23	110.50	112.00	110.50	110.50	60.147	112,603
2021-12-22	106.40	110.00	106.40	109.00	59.330	151,770
2021-12-21	107.50	107.60	104.00	106.00	57.697	45,880
2021-12-20	107.50	107.50	105.00	107.50	58.514	59,655
2021-12-17	107.50	107.50	106.00	107.50	58.514	39,000
2021-12-16	107.50	110.00	106.50	108.50	59.058	33,346
2021-12-15	107.50	110.00	106.50	107.50	58.514	29,711
2021-12-14	107.50	108.45	105.00	107.50	58.514	179,457
2021-12-13	108.50	109.00	106.25	107.50	58.514	17,000
2021-12-10	108.50	109.50	106.25	108.50	59.058	51,500
2021-12-09	108.50	108.50	108.50	108.50	59.058	0
2021-12-08	109.50	110.70	106.25	108.50	59.058	43,315
2021-12-07	111.00	111.40	109.50	109.50	59.602	76,945
2021-12-06	111.68	111.68	110.00	111.00	60.419	12,500
2021-12-03	112.00	112.00	112.00	112.00	60.963	4,941
2021-12-02	112.00	113.36	110.00	112.00	60.963	13,853
2021-12-01	112.00	112.00	110.48	112.00	60.963	4,000
2021-11-30	112.50	113.90	110.04	112.00	60.963	5,003
2021-11-29	113.00	115.00	110.00	113.00	61.507	208,144
2021-11-26	116.25	116.25	111.00	113.00	61.507	30,333
2021-11-25	119.00	119.80	116.00	118.50	64.501	85,465
2021-11-24	119.50	121.90	117.00	119.00	64.773	104,024
2021-11-23	121.00	122.00	120.00	121.00	65.862	2,059,502
2021-11-22	119.51	121.89	119.51	121.00	65.862	648,045
2021-11-19	119.11	119.60	119.11	119.50	65.046	85,859
2021-11-18	119.00	119.50	119.00	119.00	64.773	72,994
2021-11-17	117.50	120.00	117.00	119.00	64.773	939,790
2021-11-16	117.50	117.80	117.00	117.50	63.957	35,366
2021-11-15	117.50	118.00	117.00	117.50	63.957	163,760
2021-11-12	117.00	119.00	116.15	117.50	63.957	78,281
2021-11-11	117.00	118.00	115.00	115.00	62.596	11,686
2021-11-10	117.00	117.00	116.00	117.00	63.685	8,837
2021-11-09	118.50	120.00	116.00	117.50	63.957	32,250
2021-11-08	118.50	118.89	117.00	118.50	64.501	49,254
2021-11-05	118.50	118.50	117.66	118.50	64.501	8,308
2021-11-04	119.00	120.00	118.00	119.00	64.773	18,000
2021-11-03	119.00	119.00	119.00	119.00	64.773	0
2021-11-02	119.00	119.76	118.20	119.00	64.773	72,261
2021-11-01	119.00	120.00	118.14	119.00	64.773	21,579
2021-10-29	118.00	120.00	116.00	119.50	65.046	62,226
2021-10-28	117.00	119.60	116.00	118.00	64.229	31,274
2021-10-27	115.00	117.00	113.00	117.00	63.685	117,382
2021-10-26	113.50	115.00	113.50	115.00	62.596	144,746

← NewerPage 21 of 21 · 1,260 trading days

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.