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	78.50p on 22-09-2026 at 18:25:07
Change	-0.50p -0.63%
Buy	81.00p
Sell	76.00p

Last Trade:	Buy 502.00 at 79.00p
Day's Volume:	38,138
Last Close:	78.50p
Open:	79.00p
ISIN:	GG00B1Z2SL48

Day's Range	78.50p - 79.00p
52wk Range:	78.50p - 154.50p
Market Capitalisation:	£46.73m
VWAP:	77.26887p
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*	502	79.00p	Ordinary	12:49:14 - 22-Sep-26
Sell*	5,326	76.55p	Ordinary	11:33:07 - 22-Sep-26
Buy*	3,083	79.40p	Ordinary	11:32:53 - 22-Sep-26
Buy*	3,083	79.40p	Ordinary	11:32:53 - 22-Sep-26
Sell*	13,050	76.66p	Ordinary	11:32:43 - 22-Sep-26
Sell*	5,000	76.66p	Ordinary	09:57:38 - 22-Sep-26
Buy*	2,000	79.40p	Ordinary	09:27:38 - 22-Sep-26
Sell*	6,000	76.66p	Ordinary	08:58:54 - 22-Sep-26
Buy*	94	79.40p	Ordinary	08:00:28 - 22-Sep-26
Buy*	621	79.80p	Ordinary	16:17:46 - 21-Sep-26

See more Crystal Amber trades

Crystal Amber (CRS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st Sep 2026 (Tue)	82.50	82.50	82.50	82.50	6,410
31st Aug 2026 (Mon)	82.50	82.50	82.50	82.50	0
28th Aug 2026 (Fri)	82.50	82.50	82.50	82.50	23,810
27th Aug 2026 (Thu)	82.50	82.50	82.50	82.50	89,054
26th Aug 2026 (Wed)	82.50	82.50	82.50	82.50	48,050
25th Aug 2026 (Tue)	86.00	86.00	82.50	83.00	68,415
24th Aug 2026 (Mon)	86.00	86.00	85.50	85.50	8,813

See more Crystal Amber price history

Date	Source	Headline
Crystal Amber (CRS) Regulatory News
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
22nd Apr 2026 2:54 pm	RNS	Monthly Net Asset Value
22nd Apr 2026 9:47 am	RNS	Result of EGM

See more Crystal Amber regulatory news

FTSE 100 Latest

Value10,708.33

Change-30.68