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	151.00p on 30-10-2025 at 18:15:11
Change	0.00p 0%
Buy	154.00p
Sell	148.00p

Last Trade:	Buy 1,000.00 at 151.54p
Day's Volume:	2,308
Last Close:	151.00p
Open:	151.00p
ISIN:	GG00B1Z2SL48

Day's Range	151.00p - 151.00p
52wk Range:	94.00p - 159.00p
Market Capitalisation:	£94.85m
VWAP:	149.5678p
Shares in Issue:	62.82m

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*	1,000	151.54p	Ordinary	11:22:14 - 30-Oct-25
Sell*	1,308	148.06p	Ordinary	10:48:20 - 30-Oct-25
Sell*	15	150.00p	Negotiated Trade	11:56:47 - 29-Oct-25
Buy*	11	151.54p	Ordinary	08:32:06 - 29-Oct-25
Sell*	2,466	150.00p	Negotiated Trade	14:56:33 - 28-Oct-25
Sell*	1,101	148.06p	Ordinary	14:24:58 - 28-Oct-25
Sell*	644	150.00p	Negotiated Trade	08:15:00 - 28-Oct-25
Unknown*	75,000	148.00p	Ordinary	15:31:26 - 27-Oct-25
Sell*	3,330	150.00p	Negotiated Trade	13:58:18 - 27-Oct-25
Sell*	2,500	148.06p	Ordinary	12:10:13 - 27-Oct-25

See more Crystal Amber trades

Crystal Amber (CRS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2025 (Thu)	151.00	151.00	151.00	151.00	2,308
29th Oct 2025 (Wed)	151.00	151.00	151.00	151.00	85,190
28th Oct 2025 (Tue)	151.00	151.00	151.00	151.00	4,211
27th Oct 2025 (Mon)	151.00	151.00	151.00	151.00	28,499
24th Oct 2025 (Fri)	151.00	151.00	151.00	151.00	50,999
23rd Oct 2025 (Thu)	151.00	151.00	151.00	151.00	2,657
22nd Oct 2025 (Wed)	151.00	151.00	151.00	151.00	10,105
21st Oct 2025 (Tue)	151.00	151.00	151.00	151.00	1,853
20th Oct 2025 (Mon)	151.00	151.00	151.00	151.00	158,056
17th Oct 2025 (Fri)	150.00	151.00	150.00	150.00	233,204
16th Oct 2025 (Thu)	150.00	150.00	149.00	150.00	50,329
15th Oct 2025 (Wed)	149.00	150.00	149.00	150.00	68,017
14th Oct 2025 (Tue)	150.00	150.00	147.50	150.00	55,068
13th Oct 2025 (Mon)	147.00	148.50	147.00	148.50	53,290
10th Oct 2025 (Fri)	147.00	148.00	147.00	148.00	7,902
9th Oct 2025 (Thu)	144.50	150.00	146.00	150.00	131,308
8th Oct 2025 (Wed)	143.00	145.50	143.00	145.50	13,090
7th Oct 2025 (Tue)	143.00	143.00	143.00	143.00	83,674
6th Oct 2025 (Mon)	143.00	145.00	143.00	143.00	43,918
3rd Oct 2025 (Fri)	143.00	145.00	142.00	145.00	160,348
2nd Oct 2025 (Thu)	143.00	143.00	140.00	143.00	130,188
1st Oct 2025 (Wed)	148.50	148.50	143.00	143.00	104,651
30th Sep 2025 (Tue)	153.00	153.00	148.00	148.00	68,966

See more Crystal Amber price history

Date	Source	Headline
Crystal Amber (CRS) Regulatory News
27th Oct 2025 6:13 pm	RNS	Transaction in Own Shares and Total Voting Rights
24th Oct 2025 9:51 am	RNS	Monthly Net Asset Value
24th Oct 2025 9:50 am	RNS	Monthly Net Asset Value
24th Oct 2025 9:48 am	RNS	Monthly Net Asset Value
24th Oct 2025 9:47 am	RNS	Monthly Net Asset Value
20th Oct 2025 6:29 pm	RNS	Transaction in Own Shares and Total Voting Rights
20th Oct 2025 11:11 am	RNS	Share Buyback Programme
17th Oct 2025 7:00 am	RNS	Final Results
16th Oct 2025 7:00 am	RNS-R	Investor Presentation by Morphic Medical Inc
7th Oct 2025 7:00 am	RNS-R	Investor Presentation by Morphic Medical Inc

See more Crystal Amber regulatory news

FTSE 100 Latest

Value9,760.06

Change3.92