Crystal Amber Fund Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 155.00 | 155.00 | 151.17 | 155.00 | 155.00 | 5,058 |
| 2025-08-13 | 155.00 | 155.00 | 151.17 | 155.00 | 155.00 | 750 |
| 2025-08-12 | 155.00 | 155.00 | 151.16 | 155.00 | 155.00 | 2,375 |
| 2025-08-11 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 27,258 |
| 2025-08-08 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 37,966 |
| 2025-08-07 | 155.00 | 155.00 | 151.10 | 155.00 | 155.00 | 30,187 |
| 2025-08-06 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 62,491 |
| 2025-08-05 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 95,700 |
| 2025-08-04 | 155.00 | 155.00 | 151.08 | 155.00 | 155.00 | 194,267 |
| 2025-08-01 | 156.00 | 156.00 | 152.41 | 156.00 | 156.00 | 57,266 |
| 2025-07-31 | 156.00 | 156.00 | 152.41 | 156.00 | 156.00 | 6,621 |
| 2025-07-30 | 156.00 | 156.00 | 151.00 | 156.00 | 156.00 | 24,807 |
| 2025-07-29 | 156.00 | 156.00 | 152.40 | 156.00 | 156.00 | 9,526 |
| 2025-07-28 | 156.00 | 156.00 | 152.40 | 156.00 | 156.00 | 1,230 |
| 2025-07-25 | 156.00 | 156.60 | 156.00 | 156.00 | 156.00 | 8,978 |
| 2025-07-24 | 156.00 | 157.52 | 152.00 | 156.00 | 156.00 | 365,862 |
| 2025-07-23 | 156.00 | 156.48 | 147.50 | 156.00 | 156.00 | 2,738,368 |
| 2025-07-22 | 156.00 | 156.48 | 152.00 | 156.00 | 156.00 | 131,075 |
| 2025-07-21 | 155.00 | 159.00 | 153.00 | 156.00 | 156.00 | 128,938 |
| 2025-07-18 | 155.00 | 157.72 | 154.10 | 155.00 | 155.00 | 78,236 |
| 2025-07-17 | 155.00 | 157.72 | 151.54 | 155.00 | 155.00 | 8,309 |
| 2025-07-16 | 155.00 | 157.72 | 151.00 | 155.00 | 155.00 | 99,722 |
| 2025-07-15 | 153.00 | 156.72 | 149.52 | 154.00 | 154.00 | 33,517 |
| 2025-07-14 | 153.00 | 155.91 | 149.40 | 153.00 | 153.00 | 13,917 |
| 2025-07-11 | 153.00 | 156.20 | 149.40 | 153.00 | 153.00 | 126,791 |
| 2025-07-10 | 153.00 | 156.44 | 149.64 | 153.00 | 153.00 | 40,220 |
| 2025-07-09 | 152.00 | 156.44 | 149.00 | 153.00 | 153.00 | 60,477 |
| 2025-07-08 | 150.00 | 155.44 | 150.00 | 152.00 | 152.00 | 34,230 |
| 2025-07-07 | 150.00 | 155.16 | 148.00 | 150.00 | 150.00 | 1,853,988 |
| 2025-07-04 | 149.00 | 155.40 | 146.52 | 150.00 | 150.00 | 132,226 |
| 2025-07-03 | 139.30 | 155.90 | 139.30 | 149.00 | 149.00 | 204,312 |
| 2025-07-02 | 134.50 | 135.84 | 132.50 | 135.50 | 135.50 | 136,640 |
| 2025-07-01 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 75,143 |
| 2025-06-30 | 134.50 | 134.84 | 134.00 | 134.50 | 134.50 | 159,993 |
| 2025-06-27 | 134.50 | 134.84 | 134.00 | 134.50 | 134.50 | 1,356 |
| 2025-06-26 | 134.50 | 134.85 | 134.50 | 134.50 | 134.50 | 86,735 |
| 2025-06-25 | 133.00 | 134.50 | 132.00 | 134.50 | 134.50 | 142,024 |
| 2025-06-24 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 105,000 |
| 2025-06-23 | 133.00 | 133.68 | 132.00 | 133.00 | 133.00 | 103,256 |
| 2025-06-20 | 132.50 | 133.52 | 131.00 | 133.00 | 133.00 | 247,869 |
| 2025-06-19 | 132.50 | 132.50 | 132.20 | 132.50 | 132.50 | 56,106 |
| 2025-06-18 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-06-17 | 132.00 | 133.40 | 130.00 | 132.00 | 132.00 | 85,494 |
| 2025-06-16 | 132.00 | 134.67 | 130.00 | 132.00 | 132.00 | 69,211 |
| 2025-06-13 | 129.50 | 132.95 | 129.00 | 132.00 | 132.00 | 96,863 |
| 2025-06-12 | 129.50 | 129.86 | 124.66 | 129.50 | 129.50 | 18,637 |
| 2025-06-11 | 129.50 | 129.88 | 129.50 | 129.50 | 129.50 | 3,849 |
| 2025-06-10 | 129.50 | 129.89 | 129.00 | 129.00 | 129.00 | 59,124 |
| 2025-06-09 | 129.50 | 129.90 | 129.01 | 129.50 | 129.50 | 106,485 |
| 2025-06-06 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2025-06-05 | 129.50 | 129.50 | 129.01 | 129.50 | 129.50 | 1,166 |
| 2025-06-04 | 129.50 | 129.91 | 129.00 | 129.50 | 129.50 | 44,533 |
| 2025-06-03 | 129.50 | 129.92 | 128.00 | 129.50 | 129.50 | 104,726 |
| 2025-06-02 | 129.00 | 129.92 | 129.00 | 129.50 | 129.50 | 126,288 |
| 2025-05-30 | 129.50 | 129.50 | 129.01 | 129.50 | 129.50 | 75,417 |
| 2025-05-29 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | 40,037 |
| 2025-05-28 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | 105,037 |
| 2025-05-27 | 129.50 | 129.50 | 129.00 | 129.50 | 129.50 | 47,947 |
| 2025-05-23 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | 100,371 |
| 2025-05-22 | 129.00 | 130.00 | 129.00 | 129.50 | 129.50 | 97,677 |
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.