Crystal Amber Fund Limited (CRS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:04AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 75.00 | 77.56 | 75.00 | 77.56 | 77.56 | 3,515 |
| 18 Apr 2024 | 77.00 | 77.56 | 75.00 | 77.00 | 77.00 | 4,150 |
| 17 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 16 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 15 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 12 Apr 2024 | 77.00 | 77.56 | 76.00 | 77.00 | 77.00 | 67,225 |
| 11 Apr 2024 | 77.00 | 77.56 | 75.00 | 77.00 | 77.00 | 1,053 |
| 10 Apr 2024 | 78.00 | 78.56 | 78.56 | 77.00 | 77.00 | 1,250 |
| 09 Apr 2024 | 76.00 | 76.00 | 76.00 | 78.00 | 78.00 | 100,009 |
| 08 Apr 2024 | 76.00 | 77.24 | 77.24 | 76.00 | 76.00 | 16,811 |
| 05 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 04 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 03 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 02 Apr 2024 | 74.00 | 75.60 | 71.00 | 74.00 | 74.00 | 41,665 |
| 28 Mar 2024 | 74.00 | 75.96 | 72.08 | 74.00 | 74.00 | 70,072 |
| 27 Mar 2024 | 73.50 | 74.49 | 72.64 | 74.00 | 74.00 | 321,342 |
| 26 Mar 2024 | 76.00 | 75.32 | 74.49 | 73.50 | 73.50 | 2,442 |
| 25 Mar 2024 | 78.00 | 75.33 | 72.00 | 74.00 | 74.00 | 49,144 |
| 22 Mar 2024 | 78.50 | 77.60 | 77.00 | 77.50 | 77.50 | 125,000 |
| 21 Mar 2024 | 79.50 | 79.39 | 78.00 | 78.50 | 78.50 | 85,847 |
| 20 Mar 2024 | 81.00 | 79.00 | 78.00 | 79.50 | 79.50 | 24,651 |
| 19 Mar 2024 | 81.00 | 80.96 | 79.00 | 81.00 | 81.00 | 2,191 |
| 18 Mar 2024 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 120,000 |
| 15 Mar 2024 | 81.00 | 79.00 | 79.00 | 81.00 | 81.00 | 50,851 |
| 14 Mar 2024 | 80.00 | 80.96 | 80.96 | 81.00 | 81.00 | 2,465 |
| 13 Mar 2024 | 81.00 | 79.00 | 79.00 | 80.00 | 80.00 | 35,286 |
| 12 Mar 2024 | 81.50 | 80.00 | 80.00 | 81.50 | 81.50 | 6,000 |
| 11 Mar 2024 | 84.00 | 84.80 | 81.50 | 81.50 | 81.50 | 118,885 |
| 08 Mar 2024 | 84.00 | 84.00 | 82.08 | 84.00 | 84.00 | 22,013 |
| 07 Mar 2024 | 85.00 | 84.89 | 83.00 | 84.00 | 84.00 | 52,969 |
| 06 Mar 2024 | 85.00 | 83.15 | 83.00 | 85.00 | 85.00 | 39,742 |
| 05 Mar 2024 | 85.00 | 85.40 | 85.40 | 85.00 | 85.00 | 109 |
| 04 Mar 2024 | 85.00 | 85.40 | 83.25 | 85.00 | 85.00 | 31,274 |
| 01 Mar 2024 | 85.00 | 85.40 | 83.28 | 85.00 | 85.00 | 48,887 |
| 29 Feb 2024 | 85.00 | 85.40 | 83.00 | 85.00 | 85.00 | 20,238 |
| 28 Feb 2024 | 85.00 | 83.25 | 83.00 | 85.00 | 85.00 | 15,474 |
| 27 Feb 2024 | 84.00 | 85.50 | 85.50 | 85.00 | 85.00 | 697 |
| 26 Feb 2024 | 84.00 | 82.25 | 82.25 | 84.00 | 84.00 | 6,886 |
| 23 Feb 2024 | 84.00 | 85.50 | 82.25 | 84.00 | 84.00 | 110,334 |
| 22 Feb 2024 | 84.00 | 85.00 | 82.25 | 84.00 | 84.00 | 35,000 |
| 21 Feb 2024 | 84.00 | 85.20 | 84.00 | 84.00 | 84.00 | 106,084 |
| 20 Feb 2024 | 84.00 | 84.00 | 82.04 | 84.00 | 84.00 | 38,953 |
| 19 Feb 2024 | 84.00 | 85.40 | 85.25 | 84.00 | 84.00 | 27,111 |
| 16 Feb 2024 | 84.00 | 83.50 | 82.04 | 84.00 | 84.00 | 200,900 |
| 15 Feb 2024 | 83.50 | 84.00 | 82.04 | 84.00 | 84.00 | 77,905 |
| 14 Feb 2024 | 82.00 | 81.00 | 80.25 | 83.50 | 83.50 | 4,278 |
| 13 Feb 2024 | 83.50 | 84.00 | 81.00 | 82.00 | 82.00 | 25,297 |
| 12 Feb 2024 | 83.50 | 81.05 | 81.05 | 83.50 | 83.50 | 510 |
| 09 Feb 2024 | 83.50 | 81.05 | 81.05 | 83.50 | 83.50 | 2,215 |
| 08 Feb 2024 | 83.50 | 81.05 | 81.05 | 83.50 | 83.50 | 1,600 |
| 07 Feb 2024 | 83.50 | 81.25 | 81.25 | 83.50 | 83.50 | 4,408 |
| 06 Feb 2024 | 83.00 | 83.88 | 81.25 | 83.50 | 83.50 | 13,655 |
| 05 Feb 2024 | 82.50 | 83.88 | 81.25 | 83.00 | 83.00 | 16,522 |
| 02 Feb 2024 | 81.00 | 80.05 | 80.00 | 82.50 | 82.50 | 21,139 |
| 01 Feb 2024 | 82.50 | 82.00 | 80.00 | 82.50 | 82.50 | 6,555 |
| 31 Jan 2024 | 82.50 | 83.95 | 80.05 | 82.50 | 82.50 | 154,288 |
| 30 Jan 2024 | 82.50 | 84.00 | 80.05 | 82.50 | 82.50 | 30,948 |
| 29 Jan 2024 | 82.50 | 84.45 | 80.05 | 82.50 | 82.50 | 8,284 |
| 26 Jan 2024 | 82.50 | 82.50 | 80.05 | 82.50 | 82.50 | 2,408,361 |
| 25 Jan 2024 | 82.50 | 85.00 | 80.05 | 83.00 | 83.00 | 17,645 |
| 24 Jan 2024 | 81.50 | 83.00 | 82.00 | 82.50 | 82.50 | 200,240 |
| 23 Jan 2024 | 79.75 | 83.00 | 79.50 | 81.50 | 81.50 | 410,585 |
| 22 Jan 2024 | 79.75 | 80.00 | 79.50 | 79.50 | 79.50 | 19,098 |
| 19 Jan 2024 | 79.50 | 80.00 | 79.70 | 79.75 | 79.75 | 21,163 |
| 18 Jan 2024 | 79.50 | 79.67 | 79.00 | 79.50 | 79.50 | 204,011 |
| 17 Jan 2024 | 79.50 | 79.50 | 79.00 | 79.50 | 79.50 | 111,246 |
| 16 Jan 2024 | 79.50 | 79.72 | 79.00 | 79.50 | 79.50 | 58,766 |
| 15 Jan 2024 | 79.00 | 79.05 | 79.00 | 79.50 | 79.50 | 64,860 |
| 12 Jan 2024 | 79.50 | 79.72 | 79.00 | 79.50 | 79.50 | 2,011 |
| 11 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 10 Jan 2024 | 79.00 | 79.72 | 79.05 | 79.50 | 79.50 | 9,318 |
| 09 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 100,104 |
| 08 Jan 2024 | 78.50 | 79.44 | 78.50 | 79.00 | 79.00 | 103,774 |
| 05 Jan 2024 | 78.50 | 79.16 | 77.09 | 78.50 | 78.50 | 7,908 |
| 04 Jan 2024 | 78.50 | 79.16 | 77.00 | 78.50 | 78.50 | 28,218 |
| 03 Jan 2024 | 77.50 | 78.44 | 77.00 | 78.00 | 78.00 | 133,156 |
| 02 Jan 2024 | 76.00 | 77.46 | 76.00 | 77.00 | 77.00 | 231,755 |
| 29 Dec 2023 | 75.00 | 77.00 | 75.80 | 77.00 | 77.00 | 160,732 |
| 28 Dec 2023 | 75.00 | 75.68 | 74.00 | 75.00 | 75.00 | 66 |
| 27 Dec 2023 | 75.00 | 75.68 | 74.00 | 75.00 | 75.00 | 2,560 |
| 22 Dec 2023 | 74.75 | 75.48 | 73.70 | 75.00 | 75.00 | 104,926 |
| 21 Dec 2023 | 73.00 | 74.00 | 72.17 | 74.75 | 74.75 | 290,389 |
| 20 Dec 2023 | 72.00 | 73.36 | 72.00 | 73.00 | 73.00 | 156,664 |
| 19 Dec 2023 | 70.50 | 71.75 | 69.25 | 71.50 | 71.50 | 13,864 |
| 18 Dec 2023 | 69.00 | 71.50 | 69.00 | 70.50 | 70.50 | 157,099 |
| 15 Dec 2023 | 67.00 | 68.00 | 66.25 | 69.00 | 69.00 | 116,533 |
| 14 Dec 2023 | 67.00 | 67.27 | 66.25 | 67.00 | 67.00 | 8,419 |
| 13 Dec 2023 | 67.00 | 67.27 | 66.00 | 67.00 | 67.00 | 7,486 |
| 12 Dec 2023 | 67.00 | 67.30 | 67.30 | 67.00 | 67.00 | 2,971 |
| 11 Dec 2023 | 66.00 | 67.50 | 66.30 | 67.00 | 67.00 | 70,397 |
| 08 Dec 2023 | 64.00 | 67.65 | 65.00 | 67.00 | 67.00 | 103,012 |
| 07 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 06 Dec 2023 | 62.00 | 63.50 | 63.50 | 62.00 | 62.00 | 5,094 |
| 05 Dec 2023 | 62.00 | 63.50 | 63.50 | 62.00 | 62.00 | 2,500 |
| 04 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 01 Dec 2023 | 62.00 | 64.00 | 60.77 | 62.00 | 62.00 | 24,967 |
| 30 Nov 2023 | 62.00 | 63.72 | 60.77 | 62.00 | 62.00 | 8,149 |
| 29 Nov 2023 | 62.50 | 64.00 | 63.79 | 62.00 | 62.00 | 7,020 |
| 28 Nov 2023 | 62.50 | 64.00 | 63.79 | 62.50 | 62.50 | 3,000 |
| 27 Nov 2023 | 62.50 | 64.00 | 63.79 | 62.50 | 62.50 | 4,824 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.