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	115.00p on 09-12-2025 at 13:54:13
Change	-3.00p -2.54%
Buy	117.00p
Sell	113.00p

Last Trade:	Sell 4,739.00 at 113.08p
Day's Volume:	84,349
Last Close:	118.00p
Open:	119.00p
ISIN:	GG00B1Z2SL48

Day's Range	114.50p - 119.00p
52wk Range:	94.00p - 159.00p
Market Capitalisation:	£70.20m
VWAP:	115.28225p
Shares in Issue:	61.05m

Sector: Closed End Investments

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Crystal Amber (CRS) Latest Trades
Sell*	4,739	113.08p	Ordinary	13:54:12 - 09-Dec-25
Buy*	8,043	115.00p	Ordinary	13:08:03 - 09-Dec-25
Buy*	3,260	115.00p	Ordinary	13:06:15 - 09-Dec-25
Buy*	7,000	115.00p	Ordinary	12:17:11 - 09-Dec-25
Sell*	410	113.00p	Ordinary	11:56:03 - 09-Dec-25
Sell*	4,350	114.786p	Ordinary	11:45:31 - 09-Dec-25
Sell*	4,349	114.832p	Ordinary	11:44:47 - 09-Dec-25
Sell*	1,294	114.00p	Ordinary	11:32:23 - 09-Dec-25
Sell*	4,300	114.011p	Ordinary	11:25:27 - 09-Dec-25
Sell*	2,649	114.011p	Ordinary	11:06:40 - 09-Dec-25

See more Crystal Amber trades

Crystal Amber (CRS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Dec 2025 (Tue)	119.00	119.00	114.50	118.00	84,349
8th Dec 2025 (Mon)	119.00	119.00	118.00	118.00	217,641
5th Dec 2025 (Fri)	119.50	119.50	119.00	119.00	86,968
4th Dec 2025 (Thu)	119.50	120.50	119.50	119.50	100,534
3rd Dec 2025 (Wed)	119.50	119.50	119.50	119.50	21,420
2nd Dec 2025 (Tue)	119.50	119.50	118.00	119.50	73,161
1st Dec 2025 (Mon)	125.50	126.00	121.00	121.00	42,895
28th Nov 2025 (Fri)	132.00	132.00	126.00	126.00	113,667
27th Nov 2025 (Thu)	132.00	132.00	132.00	132.00	24,200
26th Nov 2025 (Wed)	132.50	133.50	132.50	132.50	20,597
25th Nov 2025 (Tue)	133.00	133.50	133.00	133.00	14,754
24th Nov 2025 (Mon)	132.00	133.50	132.00	133.50	101,295
21st Nov 2025 (Fri)	129.50	132.00	129.50	132.00	50,853
20th Nov 2025 (Thu)	128.50	130.50	128.50	130.50	32,154
19th Nov 2025 (Wed)	128.50	128.50	128.50	128.50	5,512
18th Nov 2025 (Tue)	132.00	132.00	128.50	128.50	116,986
17th Nov 2025 (Mon)	150.50	130.00	130.00	130.00	594,234
14th Nov 2025 (Fri)	153.50	153.50	150.50	150.50	206,660
13th Nov 2025 (Thu)	153.00	154.50	150.50	150.50	243,551
12th Nov 2025 (Wed)	151.00	151.00	151.00	151.00	10,663
11th Nov 2025 (Tue)	151.00	151.00	151.00	151.00	5,114
10th Nov 2025 (Mon)	151.00	151.00	149.50	149.50	12,476

See more Crystal Amber price history

Date	Source	Headline
Crystal Amber (CRS) Regulatory News
8th Dec 2025 5:36 pm	RNS	Transaction in Own Shares and Total Voting Rights
5th Dec 2025 5:00 pm	RNS	Transaction in Own Shares and Total Voting Rights
4th Dec 2025 5:41 pm	RNS	Transaction in Own Shares and Total Voting Rights
3rd Dec 2025 10:17 am	RNS	Share Buyback Programme
2nd Dec 2025 1:08 pm	RNS	Result of AGM
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
24th Nov 2025 6:07 pm	RNS	Transaction in Own Shares and Total Voting Rights
21st Nov 2025 6:30 pm	RNS	Transaction in Own Shares and Total Voting Rights
20th Nov 2025 7:00 am	RNS	Share Buyback Programme
20th Nov 2025 7:00 am	RNS	Monthly Net Asset Value

See more Crystal Amber regulatory news

FTSE 100 Latest

Value9,645.18

Change0.09