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	112.50p on 19-12-2025 at 19:40:05
Change	0.00p 0%
Buy	113.00p
Sell	112.00p

Last Trade:	Unknown 19,604.00 at 112.00p
Day's Volume:	109,072
Last Close:	112.50p
Open:	113.50p
ISIN:	GG00B1Z2SL48

Day's Range	112.50p - 113.50p
52wk Range:	94.00p - 159.00p
Market Capitalisation:	£68.40m
VWAP:	112.25462p
Shares in Issue:	60.80m

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*	19,604	112.00p	Ordinary	16:27:36 - 19-Dec-25
Buy*	1,106	112.6595p	Ordinary	13:30:53 - 19-Dec-25
Buy*	2,000	112.659p	Ordinary	11:52:00 - 19-Dec-25
Sell*	10,000	112.00p	Ordinary	10:33:13 - 19-Dec-25
Unknown*	25,000	113.00p	Negotiated Trade	10:31:42 - 19-Dec-25
Sell*	264	112.00p	Ordinary	09:11:08 - 19-Dec-25
Buy*	1,098	112.66p	Ordinary	08:55:17 - 19-Dec-25
Unknown*	15,000	112.00p	Ordinary	16:26:45 - 18-Dec-25
Sell*	10,000	112.00p	Ordinary	15:59:24 - 18-Dec-25
Unknown*	75,000	112.00p	Ordinary	15:41:53 - 18-Dec-25

See more Crystal Amber trades

Crystal Amber (CRS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	113.50	113.50	112.50	112.50	109,072
18th Dec 2025 (Thu)	113.50	113.50	112.50	112.50	140,417
17th Dec 2025 (Wed)	114.00	114.00	110.50	112.50	165,594
16th Dec 2025 (Tue)	114.50	114.50	113.50	114.00	72,117
15th Dec 2025 (Mon)	115.00	115.00	114.50	114.50	49,933
12th Dec 2025 (Fri)	115.50	115.50	115.00	115.00	101,858
11th Dec 2025 (Thu)	115.00	115.50	115.00	115.50	124,340
10th Dec 2025 (Wed)	114.50	115.00	114.50	115.00	223,877
9th Dec 2025 (Tue)	119.00	119.00	114.50	115.00	298,689
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

See more Crystal Amber price history

Date	Source	Headline
Crystal Amber (CRS) Regulatory News
18th Dec 2025 4:57 pm	RNS	Transaction in Own Shares and Total Voting Rights
18th Dec 2025 4:57 pm	RNS	Transaction in Own Shares and Total Voting Rights
17th Dec 2025 5:57 pm	RNS	Transaction in Own Shares and Total Voting Rights
17th Dec 2025 4:15 pm	RNS	Monthly Net Asset Value
16th Dec 2025 5:19 pm	RNS	Transaction in Own Shares and Total Voting Rights
15th Dec 2025 6:18 pm	RNS	Transaction in Own Shares and Total Voting Rights
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
11th Dec 2025 5:43 pm	RNS	Transaction in Own Shares and Total Voting Rights
11th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
9th Dec 2025 5:42 pm	RNS	Transaction in Own Shares and Total Voting Rights

See more Crystal Amber regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65