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	82.50p on 28-08-2026 at 17:25:07
Change	0.00p 0%
Buy	85.00p
Sell	80.00p

Last Trade:	Sell 2,000.00 at 81.35p
Day's Volume:	23,810
Last Close:	82.50p
Open:	82.50p
ISIN:	GG00B1Z2SL48

Day's Range	82.50p - 82.50p
52wk Range:	82.50p - 155.00p
Market Capitalisation:	£49.12m
VWAP:	82.11883p
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
Sell*	2,000	81.35p	Ordinary	15:01:01 - 28-Aug-26
Buy*	3,541	84.70p	Ordinary	13:34:24 - 28-Aug-26
Sell*	15,906	81.25p	Ordinary	11:31:55 - 28-Aug-26
Buy*	2,363	84.75p	Ordinary	09:40:53 - 28-Aug-26
Buy*	7,000	84.75p	Ordinary	15:32:17 - 27-Aug-26
Sell*	2,200	81.136p	Ordinary	15:13:02 - 27-Aug-26
Sell*	2,398	81.136p	Ordinary	12:57:04 - 27-Aug-26
Buy*	6,000	83.9999p	Ordinary	12:50:29 - 27-Aug-26
Unknown*	50,000	84.00p	Ordinary	12:43:52 - 27-Aug-26
Buy*	595	83.9999p	Ordinary	12:42:06 - 27-Aug-26

See more Crystal Amber trades

Crystal Amber (CRS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Aug 2026 (Fri)	86.00	86.00	86.00	86.00	15,838
20th Aug 2026 (Thu)	87.00	87.00	86.00	86.00	9,445
19th Aug 2026 (Wed)	87.00	87.00	87.00	87.00	43,127
18th Aug 2026 (Tue)	88.00	88.00	87.00	87.00	19,641
17th Aug 2026 (Mon)	88.00	88.00	88.00	88.00	10,420
14th Aug 2026 (Fri)	88.50	88.50	88.00	88.00	7,685
13th Aug 2026 (Thu)	88.50	88.50	88.50	88.50	5,000
12th Aug 2026 (Wed)	88.50	88.50	88.50	88.50	5,000
11th Aug 2026 (Tue)	88.50	88.50	88.50	88.50	0
10th Aug 2026 (Mon)	88.50	88.50	88.50	88.50	10,408
7th Aug 2026 (Fri)	89.00	89.00	88.50	88.50	17,199
6th Aug 2026 (Thu)	89.00	89.00	89.00	89.00	16,436
5th Aug 2026 (Wed)	89.00	89.00	89.00	89.00	22,399
4th Aug 2026 (Tue)	89.00	87.00	87.00	87.00	19,580
3rd Aug 2026 (Mon)	89.50	89.50	89.00	89.00	40,828
31st Jul 2026 (Fri)	89.50	89.50	89.50	89.50	15,350
30th Jul 2026 (Thu)	89.50	89.50	89.50	89.50	1,918
29th Jul 2026 (Wed)	89.50	89.50	89.50	89.50	0
28th Jul 2026 (Tue)	89.50	89.50	89.50	89.50	11,918

See more Crystal Amber price history

Date	Source	Headline
Crystal Amber (CRS) Regulatory News
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
16th Apr 2026 5:19 pm	RNS	Transaction in Own Shares and Total Voting Rights

See more Crystal Amber regulatory news

FTSE 100 Latest

Value10,824.26

Change31.72