Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

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
29th Sep 2025 (Mon) 153.00 153.00 152.50 152.50 9,129
26th Sep 2025 (Fri) 153.00 153.00 152.50 152.50 26,904
25th Sep 2025 (Thu) 153.00 153.00 153.00 153.00 16,663
24th Sep 2025 (Wed) 153.00 153.00 150.00 153.00 6,189
23rd Sep 2025 (Tue) 153.00 153.00 153.00 153.00 15,366
22nd Sep 2025 (Mon) 153.00 153.00 153.00 153.00 16,819
19th Sep 2025 (Fri) 153.00 153.00 153.00 153.00 34,125
18th Sep 2025 (Thu) 153.00 153.00 153.00 153.00 11,979
17th Sep 2025 (Wed) 153.00 153.00 153.00 153.00 321
16th Sep 2025 (Tue) 153.00 153.00 153.00 153.00 60,596
15th Sep 2025 (Mon) 153.00 153.00 153.00 153.00 682
12th Sep 2025 (Fri) 153.00 153.00 153.00 153.00 12,939
11th Sep 2025 (Thu) 153.00 153.00 153.00 153.00 7,000
10th Sep 2025 (Wed) 153.00 153.00 153.00 153.00 17,250
9th Sep 2025 (Tue) 153.00 153.00 153.00 153.00 12,407
8th Sep 2025 (Mon) 153.50 153.50 153.00 153.00 3,537
5th Sep 2025 (Fri) 153.50 153.50 153.50 153.50 22,012
4th Sep 2025 (Thu) 153.50 153.50 153.50 153.50 20,700
3rd Sep 2025 (Wed) 154.00 154.00 153.50 153.50 15,822
2nd Sep 2025 (Tue) 155.00 155.00 154.00 154.00 35,712
1st Sep 2025 (Mon) 155.00 155.00 151.00 155.00 21,200
FTSE 100 Latest
Value9,760.06
Change3.92