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	119.50p on 04-12-2025 at 19:40:05
Change	0.00p 0%
Buy	121.00p
Sell	118.00p

Last Trade:	Unknown 25,000.00 at 118.00p
Day's Volume:	100,534
Last Close:	119.50p
Open:	119.50p
ISIN:	GG00B1Z2SL48

Day's Range	119.50p - 120.50p
52wk Range:	94.00p - 159.00p
Market Capitalisation:	£72.98m
VWAP:	118.08902p
Shares in Issue:	61.07m

Sector: Closed End Investments

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Crystal Amber (CRS) Latest Trades
Unknown*	25,000	118.00p	Ordinary	15:56:55 - 04-Dec-25
Buy*	1,245	120.437p	Ordinary	15:53:20 - 04-Dec-25
Sell*	2,636	118.00p	Ordinary	15:40:30 - 04-Dec-25
Sell*	1,500	120.00p	Ordinary	15:26:28 - 04-Dec-25
Sell*	1,600	120.00p	Ordinary	15:23:35 - 04-Dec-25
Unknown*	25,000	120.446p	Negotiated Trade	15:15:34 - 04-Dec-25
Buy*	1,733	120.449p	Ordinary	14:48:38 - 04-Dec-25
Buy*	2,500	120.50p	Ordinary	09:53:25 - 04-Dec-25
Sell*	1,463	118.00p	Ordinary	08:48:36 - 04-Dec-25
Unknown*	37,857	116.10p	Negotiated Trade	08:43:39 - 04-Dec-25

See more Crystal Amber trades

Crystal Amber (CRS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Nov 2025 (Fri)	151.00	151.00	149.50	149.50	129,000
6th Nov 2025 (Thu)	151.00	151.00	149.50	149.50	8,388
5th Nov 2025 (Wed)	151.00	151.00	149.50	149.50	10,574
4th Nov 2025 (Tue)	151.00	151.00	150.00	150.00	63,816

See more Crystal Amber price history

Date	Source	Headline
Crystal Amber (CRS) Regulatory News
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
18th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
17th Nov 2025 6:05 pm	RNS	Transaction in Own Shares and Total Voting Rights
17th Nov 2025 5:59 pm	RNS	Holding(s) in Company

See more Crystal Amber regulatory news

FTSE 100 Latest

Value9,710.87

Change18.80