Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Crystal Amber (CRS) Share Price

Intraday
Historical

Price	77.00p on 02-10-2026 at 17:35:08
Change	-1.00p -1.28%
Buy	79.00p
Sell	75.00p

Last Trade:	Buy 645.00 at 77.798p
Day's Volume:	29,816
Last Close:	77.00p
Open:	77.50p
ISIN:	GG00B1Z2SL48

Day's Range	77.00p - 78.00p
52wk Range:	77.00p - 154.50p
Market Capitalisation:	£45.84m
VWAP:	76.17689p
Shares in Issue:	59.53m

Sector: Closed End Investments

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Crystal Amber (CRS) Latest Trades
Buy*	645	77.798p	Ordinary	16:16:19 - 02-Oct-26
Buy*	4,141	78.495p	Ordinary	13:03:05 - 02-Oct-26
Buy*	2,249	78.50p	Ordinary	13:02:50 - 02-Oct-26
Buy*	2,000	78.70p	Ordinary	12:34:00 - 02-Oct-26
Sell*	17,240	75.00p	Ordinary	11:50:08 - 02-Oct-26
Sell*	3,541	76.00p	Ordinary	10:56:23 - 02-Oct-26
Buy*	297	78.88p	Ordinary	16:09:22 - 01-Oct-26
Sell*	123	76.60p	Ordinary	12:52:05 - 01-Oct-26
Sell*	1,000	76.60p	Ordinary	12:32:20 - 01-Oct-26
Sell*	1,282	76.00p	Ordinary	12:25:44 - 01-Oct-26

See more Crystal Amber trades

Crystal Amber (CRS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Oct 2026 (Thu)	77.50	78.00	77.50	78.00	13,374
30th Sep 2026 (Wed)	77.50	78.00	77.50	78.00	23,452
29th Sep 2026 (Tue)	78.50	78.50	78.00	78.00	4,036
28th Sep 2026 (Mon)	78.50	78.50	78.50	78.50	20,267
25th Sep 2026 (Fri)	78.50	78.50	78.50	78.50	78,000
24th Sep 2026 (Thu)	78.50	78.50	78.50	78.50	4,176
23rd Sep 2026 (Wed)	78.50	78.50	78.50	78.50	12,686
22nd Sep 2026 (Tue)	79.00	79.00	78.50	78.50	38,138
21st Sep 2026 (Mon)	79.50	79.50	79.00	79.00	25,347
18th Sep 2026 (Fri)	81.00	81.00	79.50	79.50	41,971
17th Sep 2026 (Thu)	81.50	81.50	81.00	81.00	24,092
16th Sep 2026 (Wed)	81.50	81.50	81.50	81.50	0
15th Sep 2026 (Tue)	81.50	81.50	81.50	81.50	3,934
14th Sep 2026 (Mon)	82.50	82.50	81.50	81.50	675,314
11th Sep 2026 (Fri)	82.50	85.00	85.00	85.00	133,233
10th Sep 2026 (Thu)	82.50	82.50	82.50	82.50	2,719
9th Sep 2026 (Wed)	82.50	82.50	82.50	82.50	114,161
8th Sep 2026 (Tue)	82.50	82.50	82.50	82.50	8,534
7th Sep 2026 (Mon)	82.50	82.50	82.50	82.50	32,958
4th Sep 2026 (Fri)	82.50	82.50	82.50	82.50	47
3rd Sep 2026 (Thu)	82.50	82.50	82.50	82.50	20,970
2nd Sep 2026 (Wed)	82.50	82.50	82.50	82.50	8,179

See more Crystal Amber price history

Date	Source	Headline
Crystal Amber (CRS) Regulatory News
1st Oct 2026 7:00 am	RNS	Appointment of Non-Executive Director
25th Sep 2026 1:52 pm	RNS	Monthly Net Asset Value
3rd Sep 2026 4:49 pm	RNS	Monthly Net Asset Value
3rd Aug 2026 2:00 pm	RNS	Update on MMI and Further Investment
29th Jul 2026 11:37 am	RNS	Holding(s) in Company
1st Jul 2026 7:01 am	RNS	Monthly Net Asset Value
1st Jul 2026 7:00 am	RNS	Appointment of NOMAD and Broker
22nd May 2026 1:07 pm	RNS	Monthly Net Asset Value
6th May 2026 12:54 pm	RNS	Purchase of Ordinary Shares by Tarncourt
30th Apr 2026 5:00 pm	RNS	Total Voting Rights

See more Crystal Amber regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68