Crystal Amber Fund Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 128.50 | 128.50 | 127.00 | 128.50 | 128.50 | 181,450 |
| 2025-05-20 | 127.50 | 128.00 | 126.00 | 128.00 | 128.00 | 192,676 |
| 2025-05-19 | 127.50 | 127.50 | 125.33 | 127.50 | 127.50 | 202,856 |
| 2025-05-16 | 127.00 | 127.50 | 125.00 | 127.50 | 127.50 | 111,779 |
| 2025-05-15 | 124.50 | 127.00 | 123.00 | 127.00 | 127.00 | 122,241 |
| 2025-05-14 | 124.50 | 126.00 | 123.20 | 126.00 | 126.00 | 25,368 |
| 2025-05-13 | 124.50 | 135.00 | 123.06 | 126.00 | 126.00 | 32,447 |
| 2025-05-12 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 2,000 |
| 2025-05-09 | 125.00 | 125.00 | 124.02 | 125.00 | 125.00 | 5,821 |
| 2025-05-08 | 125.50 | 125.50 | 123.05 | 125.50 | 125.50 | 9,522 |
| 2025-05-07 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 50,660 |
| 2025-05-06 | 125.50 | 125.50 | 123.00 | 125.50 | 125.50 | 65,437 |
| 2025-05-02 | 125.50 | 125.50 | 122.00 | 125.50 | 125.50 | 19,640 |
| 2025-05-01 | 126.00 | 126.50 | 124.00 | 126.50 | 126.50 | 65,501 |
| 2025-04-30 | 126.00 | 126.00 | 118.00 | 126.00 | 126.00 | 72,105 |
| 2025-04-29 | 126.00 | 127.00 | 125.53 | 127.00 | 127.00 | 87,610 |
| 2025-04-28 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 48,194 |
| 2025-04-25 | 126.00 | 127.20 | 123.25 | 126.50 | 126.50 | 59,567 |
| 2025-04-24 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 29,220 |
| 2025-04-23 | 127.00 | 127.00 | 124.00 | 127.00 | 127.00 | 11,444 |
| 2025-04-22 | 126.00 | 127.72 | 123.25 | 127.50 | 127.50 | 1,015,040 |
| 2025-04-17 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1,329,721 |
| 2025-04-16 | 126.00 | 130.00 | 123.00 | 127.50 | 127.50 | 223,774 |
| 2025-04-15 | 120.00 | 128.49 | 120.00 | 126.00 | 126.00 | 134,914 |
| 2025-04-14 | 119.00 | 119.82 | 119.00 | 119.50 | 119.50 | 15,651 |
| 2025-04-11 | 117.50 | 119.70 | 117.50 | 117.50 | 117.50 | 41 |
| 2025-04-10 | 111.50 | 114.00 | 111.00 | 113.50 | 113.50 | 23,598 |
| 2025-04-09 | 115.00 | 116.01 | 107.50 | 111.00 | 111.00 | 40,748 |
| 2025-04-08 | 114.50 | 117.00 | 113.04 | 116.50 | 116.50 | 21,762 |
| 2025-04-07 | 114.70 | 114.70 | 106.00 | 114.50 | 114.50 | 157,485 |
| 2025-04-04 | 116.00 | 116.78 | 112.00 | 115.50 | 115.50 | 109,849 |
| 2025-04-03 | 115.50 | 116.40 | 115.00 | 116.00 | 116.00 | 11,983 |
| 2025-04-02 | 117.45 | 117.45 | 114.50 | 114.50 | 114.50 | 14,799 |
| 2025-04-01 | 118.91 | 118.91 | 116.00 | 118.50 | 118.50 | 4,698 |
| 2025-03-31 | 121.00 | 122.94 | 118.00 | 118.00 | 118.00 | 12,295 |
| 2025-03-28 | 121.00 | 122.00 | 120.05 | 122.00 | 122.00 | 2,125 |
| 2025-03-27 | 121.00 | 123.40 | 120.00 | 122.50 | 122.50 | 229,591 |
| 2025-03-26 | 121.00 | 123.50 | 120.25 | 122.50 | 122.50 | 5,693 |
| 2025-03-25 | 121.00 | 123.52 | 120.05 | 122.50 | 122.50 | 59,140 |
| 2025-03-24 | 117.00 | 122.50 | 117.00 | 122.50 | 122.50 | 146,186 |
| 2025-03-21 | 115.00 | 116.02 | 113.00 | 115.50 | 115.50 | 59,058 |
| 2025-03-20 | 115.00 | 116.96 | 112.00 | 115.50 | 115.50 | 29,891 |
| 2025-03-19 | 116.00 | 117.11 | 116.00 | 116.50 | 116.50 | 5,390 |
| 2025-03-18 | 116.00 | 117.68 | 116.00 | 117.00 | 117.00 | 56,732 |
| 2025-03-17 | 117.00 | 117.70 | 113.50 | 117.00 | 117.00 | 78,533 |
| 2025-03-14 | 119.00 | 119.37 | 115.25 | 117.50 | 117.50 | 21,655 |
| 2025-03-13 | 119.00 | 119.42 | 119.00 | 119.00 | 119.00 | 5,857 |
| 2025-03-12 | 119.00 | 119.28 | 118.00 | 119.00 | 119.00 | 20,232 |
| 2025-03-11 | 121.94 | 121.94 | 118.00 | 119.00 | 119.00 | 34,659 |
| 2025-03-10 | 123.44 | 123.44 | 120.12 | 123.00 | 123.00 | 9,465 |
| 2025-03-07 | 123.66 | 123.66 | 120.00 | 123.00 | 123.00 | 9,564 |
| 2025-03-06 | 124.00 | 124.00 | 121.12 | 124.00 | 124.00 | 19,967 |
| 2025-03-05 | 124.00 | 124.43 | 121.12 | 124.00 | 124.00 | 46,034 |
| 2025-03-04 | 124.00 | 125.75 | 120.20 | 122.50 | 122.50 | 55,114 |
| 2025-03-03 | 124.00 | 127.15 | 124.00 | 125.00 | 125.00 | 157,892 |
| 2025-02-28 | 124.00 | 128.64 | 123.00 | 125.00 | 125.00 | 42,073 |
| 2025-02-27 | 124.00 | 126.74 | 121.36 | 124.50 | 124.50 | 22,316 |
| 2025-02-26 | 124.00 | 127.34 | 123.86 | 125.00 | 125.00 | 22,208 |
| 2025-02-25 | 123.56 | 128.00 | 123.56 | 125.00 | 125.00 | 101,443 |
| 2025-02-24 | 122.50 | 124.44 | 121.50 | 122.50 | 122.50 | 33,992 |
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.