Crystal Amber Fund Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	101.00	101.89	101.00	101.00	101.00	2,000
2026-04-30	101.00	101.89	100.52	101.00	101.00	22,474
2026-04-29	101.00	101.90	100.52	101.00	101.00	8,493
2026-04-28	101.00	101.00	101.00	101.00	101.00	0
2026-04-27	101.00	101.90	100.41	101.00	101.00	10,681
2026-04-24	101.00	101.00	100.00	101.00	101.00	1,957
2026-04-23	101.00	102.00	100.32	101.00	101.00	27,964
2026-04-22	101.00	102.00	100.27	101.00	101.00	43,366
2026-04-21	99.000	102.00	98.000	101.00	101.00	56,837
2026-04-20	101.00	101.00	99.000	100.00	100.00	114,308
2026-04-17	101.00	101.10	99.000	101.00	101.00	66,640
2026-04-16	101.00	102.00	99.000	101.00	101.00	195,423
2026-04-15	102.00	102.28	100.00	101.00	101.00	155,146
2026-04-14	102.00	102.20	101.00	102.00	102.00	48,607
2026-04-13	102.00	102.33	101.00	102.00	102.00	212,985
2026-04-10	102.00	102.58	102.00	102.00	102.00	85,835
2026-04-09	102.50	102.81	101.00	102.00	102.00	36,350
2026-04-08	102.50	102.84	102.00	102.50	102.50	182,271
2026-04-07	102.00	102.96	101.00	102.00	102.00	144,372
2026-04-02	102.00	103.00	101.10	103.00	103.00	121,692
2026-04-01	102.50	103.00	102.50	102.50	102.50	17,007
2026-03-31	100.50	105.00	99.100	103.00	103.00	169,544
2026-03-30	100.50	100.50	99.000	100.50	100.50	16,091
2026-03-27	100.50	101.09	100.02	101.00	101.00	45,464
2026-03-26	100.50	101.15	100.02	101.00	101.00	14,122
2026-03-25	100.50	101.80	100.02	101.00	101.00	29,048
2026-03-24	100.50	101.20	100.50	100.50	100.50	12,644
2026-03-23	100.50	101.48	99.030	100.50	100.50	18,886
2026-03-20	102.70	102.70	101.00	102.00	102.00	13,949
2026-03-19	103.00	103.20	101.40	103.00	103.00	111,813
2026-03-18	103.00	103.23	101.04	103.00	103.00	12,767
2026-03-17	105.50	106.05	101.00	103.00	103.00	169,350
2026-03-16	106.50	107.00	103.00	105.50	105.50	71,493
2026-03-13	107.00	107.61	104.00	106.50	106.50	34,191
2026-03-12	107.50	108.00	105.04	107.00	107.00	236,533
2026-03-11	108.50	109.00	107.00	109.00	109.00	70,382
2026-03-10	109.50	111.03	107.00	109.50	109.50	230,761
2026-03-09	111.50	111.50	106.00	111.50	111.50	43,592
2026-03-06	112.50	112.61	111.03	112.50	112.50	3,760
2026-03-05	112.50	112.50	111.03	112.50	112.50	1,950
2026-03-04	114.00	114.29	112.00	112.50	112.50	14,628
2026-03-03	117.95	117.95	112.04	114.00	114.00	22,803
2026-03-02	122.00	122.00	115.00	119.50	119.50	49,773
2026-02-27	123.50	123.50	120.05	122.50	122.50	8,836
2026-02-26	123.55	123.55	122.00	123.50	123.50	1,398
2026-02-25	124.00	124.00	122.04	124.00	124.00	55,758
2026-02-24	124.00	124.70	122.05	124.50	124.50	53,786
2026-02-23	124.50	125.55	122.05	124.50	124.50	26,655
2026-02-20	124.00	125.26	122.00	125.00	125.00	45,428
2026-02-19	124.50	125.43	122.00	124.50	124.50	14,958
2026-02-18	124.50	125.47	124.00	124.50	124.50	74,234
2026-02-17	124.50	126.22	124.06	125.50	125.50	52,976
2026-02-16	123.00	125.96	121.00	125.50	125.50	88,424
2026-02-13	123.00	123.80	121.00	123.00	123.00	41,333
2026-02-12	124.33	124.33	121.04	123.00	123.00	73,864
2026-02-11	124.50	124.79	124.00	124.50	124.50	66,973
2026-02-10	124.50	124.80	124.00	124.50	124.50	83,912
2026-02-09	124.50	124.81	120.00	124.50	124.50	84,505
2026-02-06	124.50	124.72	124.00	124.50	124.50	26,051
2026-02-05	124.50	124.72	124.50	124.50	124.50	798

← NewerPage 3 of 5 · 251 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.