Crystal Amber Fund Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 151.00 | 151.00 | 148.03 | 149.50 | 149.50 | 129,000 |
| 2025-11-06 | 149.77 | 149.77 | 148.05 | 149.50 | 149.50 | 8,388 |
| 2025-11-05 | 149.77 | 149.77 | 148.04 | 149.50 | 149.50 | 60,574 |
| 2025-11-04 | 150.00 | 150.00 | 148.04 | 150.00 | 150.00 | 63,816 |
| 2025-11-03 | 150.00 | 150.00 | 148.04 | 150.00 | 150.00 | 4,782 |
| 2025-10-31 | 151.00 | 151.54 | 151.00 | 151.00 | 151.00 | 6,589 |
| 2025-10-30 | 151.00 | 151.54 | 148.06 | 151.00 | 151.00 | 2,308 |
| 2025-10-29 | 151.00 | 151.54 | 148.00 | 151.00 | 151.00 | 85,190 |
| 2025-10-28 | 151.00 | 151.00 | 148.06 | 151.00 | 151.00 | 4,211 |
| 2025-10-27 | 151.00 | 151.00 | 148.00 | 151.00 | 151.00 | 28,499 |
| 2025-10-24 | 151.00 | 151.00 | 148.00 | 151.00 | 151.00 | 50,999 |
| 2025-10-23 | 151.00 | 151.00 | 148.00 | 151.00 | 151.00 | 327,657 |
| 2025-10-22 | 151.00 | 151.00 | 148.50 | 151.00 | 151.00 | 10,105 |
| 2025-10-21 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 1,853 |
| 2025-10-20 | 151.00 | 151.00 | 146.00 | 151.00 | 151.00 | 158,056 |
| 2025-10-17 | 150.00 | 153.00 | 146.50 | 150.00 | 150.00 | 233,204 |
| 2025-10-16 | 149.25 | 152.00 | 149.25 | 150.00 | 150.00 | 50,329 |
| 2025-10-15 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 68,017 |
| 2025-10-14 | 148.27 | 150.00 | 148.27 | 150.00 | 150.00 | 55,068 |
| 2025-10-13 | 148.50 | 150.00 | 148.50 | 148.50 | 148.50 | 53,290 |
| 2025-10-10 | 147.00 | 148.82 | 147.00 | 148.00 | 148.00 | 7,902 |
| 2025-10-09 | 145.75 | 150.00 | 145.75 | 150.00 | 150.00 | 131,308 |
| 2025-10-08 | 143.25 | 145.50 | 143.25 | 145.50 | 145.50 | 13,090 |
| 2025-10-07 | 143.00 | 144.40 | 142.50 | 143.00 | 143.00 | 83,674 |
| 2025-10-06 | 143.00 | 145.00 | 142.20 | 143.00 | 143.00 | 43,918 |
| 2025-10-03 | 143.00 | 145.00 | 141.55 | 145.00 | 145.00 | 160,348 |
| 2025-10-02 | 143.00 | 144.50 | 140.00 | 143.00 | 143.00 | 130,188 |
| 2025-10-01 | 147.46 | 147.46 | 140.00 | 143.00 | 143.00 | 154,651 |
| 2025-09-30 | 149.75 | 149.75 | 144.00 | 148.00 | 148.00 | 68,966 |
| 2025-09-29 | 152.50 | 152.50 | 148.15 | 152.50 | 152.50 | 59,129 |
| 2025-09-26 | 152.50 | 152.50 | 149.16 | 152.50 | 152.50 | 26,904 |
| 2025-09-25 | 153.00 | 153.00 | 151.40 | 153.00 | 153.00 | 61,663 |
| 2025-09-24 | 153.00 | 153.00 | 149.08 | 153.00 | 153.00 | 6,189 |
| 2025-09-23 | 153.00 | 153.00 | 148.80 | 153.00 | 153.00 | 15,366 |
| 2025-09-22 | 153.00 | 153.00 | 149.00 | 153.00 | 153.00 | 16,819 |
| 2025-09-19 | 153.00 | 153.00 | 149.08 | 153.00 | 153.00 | 34,125 |
| 2025-09-18 | 153.00 | 153.00 | 145.07 | 153.00 | 153.00 | 77,337 |
| 2025-09-17 | 153.00 | 153.00 | 151.81 | 153.00 | 153.00 | 321 |
| 2025-09-16 | 153.00 | 153.00 | 149.08 | 153.00 | 153.00 | 60,596 |
| 2025-09-15 | 153.00 | 153.00 | 149.00 | 153.00 | 153.00 | 682 |
| 2025-09-12 | 153.00 | 153.00 | 149.00 | 153.00 | 153.00 | 12,939 |
| 2025-09-11 | 153.00 | 153.00 | 149.00 | 153.00 | 153.00 | 7,000 |
| 2025-09-10 | 153.00 | 153.00 | 149.00 | 153.00 | 153.00 | 17,250 |
| 2025-09-09 | 153.00 | 153.00 | 149.00 | 153.00 | 153.00 | 12,407 |
| 2025-09-08 | 153.00 | 153.00 | 149.00 | 153.00 | 153.00 | 3,537 |
| 2025-09-05 | 153.50 | 153.50 | 149.00 | 153.50 | 153.50 | 22,012 |
| 2025-09-04 | 153.50 | 153.50 | 150.00 | 153.50 | 153.50 | 70,700 |
| 2025-09-03 | 153.50 | 153.50 | 150.00 | 153.50 | 153.50 | 15,822 |
| 2025-09-02 | 154.00 | 154.00 | 149.00 | 154.00 | 154.00 | 85,712 |
| 2025-09-01 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 21,200 |
| 2025-08-29 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 13,656 |
| 2025-08-28 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 33,482 |
| 2025-08-27 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 23,618 |
| 2025-08-26 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 51,639 |
| 2025-08-22 | 155.00 | 155.00 | 149.00 | 155.00 | 155.00 | 13,801 |
| 2025-08-21 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 82,997 |
| 2025-08-20 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 4,186 |
| 2025-08-19 | 155.00 | 155.00 | 145.00 | 155.00 | 155.00 | 159,725 |
| 2025-08-18 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 8,361 |
| 2025-08-15 | 155.00 | 155.00 | 151.17 | 155.00 | 155.00 | 5,181 |
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.