Crystal Amber Fund Limited - CRS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	153.5	153.5	153.5	153.5	149	42,012
September 04, 2025	153.5	153.5	153.5	153.5	150	20,700
September 03, 2025	154	153.5	153.5	154	150	19,095
September 02, 2025	155	154	154	155	149	46,977
September 01, 2025	151	155	155	155	151	27,200
August 29, 2025	151.08	155	155	155	151	16,924
August 28, 2025	152.88	155	155	155	151	58,482
August 27, 2025	152.9	155	155	155	151	27,450
August 26, 2025	152.18	155	155	155	151	51,639
August 22, 2025	151	155	155	155	149	24,068
August 21, 2025	151	155	155	155	151	32,997
August 20, 2025	151	155	155	155	151	4,186
August 19, 2025	152	155	155	155	145	159,725
August 18, 2025	152.18	155	155	155	151	9,672
August 15, 2025	151.17	155	155	155	151.17	5,181
August 14, 2025	151.17	155	155	155	151.17	8,709
August 13, 2025	151.17	155	155	155	151.17	1,500
August 12, 2025	152.97	155	155	155	151.16	2,425
August 11, 2025	150	155	155	155	150	27,258
August 08, 2025	151.16	155	155	155	151	37,966
August 07, 2025	154.2	155	155	155	151.1	37,964
August 06, 2025	151.08	155	155	155	151	57,491
August 05, 2025	154.92	155	155	155	151.16	20,700
August 04, 2025	152.41	155	155	155	151.08	119,267
August 01, 2025	152.41	156	156	156	152.41	8,625
July 31, 2025	152.41	156	156	156	152.41	6,621
July 30, 2025	152.4	156	156	156	151	24,807
July 29, 2025	152.4	156	156	156	152.4	9,526
July 28, 2025	152.4	156	156	156	152.4	2,460
July 25, 2025	156.59	156	156	156.6	156	8,978
July 24, 2025	157.52	156	156	157.52	152	205,862
July 23, 2025	156.48	156	156	156.48	147.5	1.44M
July 22, 2025	156.48	156	156	156.48	152	71,075
July 21, 2025	156.48	156	156	159	154.24	53,938
July 18, 2025	157.72	155	155	157.72	154.1	78,236
July 17, 2025	157.72	155	155	157.72	151.54	10,309
July 16, 2025	157.72	155	155	157.72	151	99,722
July 15, 2025	155.72	154	154	156.72	149.52	33,517
July 14, 2025	155.91	153	153	155.91	149.4	14,917
July 11, 2025	156.2	153	153	156.2	149.4	26,791
July 10, 2025	156.44	153	153	156.44	149.64	40,220
July 09, 2025	150.08	153	153	156.44	149	60,477
July 08, 2025	155.16	152	152	155.44	150	35,081
July 07, 2025	155.16	150	150	155.16	148	1M
July 04, 2025	151	150	150	155.4	146.52	132,226
July 03, 2025	140	149	149	155.9	139.3	116,249
July 02, 2025	135	135.5	135.5	135.84	132.5	76,639
July 01, 2025	134	134.5	134.5	135	134	75,143
June 30, 2025	134.84	134.5	134.5	134.84	134	72,716
June 27, 2025	134.84	134.5	134.5	134.84	134	1,556
June 26, 2025	134.85	134.5	134.5	134.85	134.5	7,396
June 25, 2025	134	134	134.5	134	132	97,024
June 24, 2025	132	133	133	133	132	53,482
June 23, 2025	133.66	133	133	133.68	132	32,738
June 20, 2025	133.52	133	133	133.52	131	187,869
June 19, 2025	132.2	132.5	132.5	132.5	131	56,106
June 18, 2025	130	132.5	132.5	132.5	130	30,785
June 17, 2025	130.04	132	132	133.4	130	85,494
June 16, 2025	130	132	132	134.67	130	69,211
June 13, 2025	130	132	132	132.95	129	96,863

Crystal Amber Fund Limited (CRS.L) LSE