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 May 2025 (Fri) 129.50 129.50 129.50 129.50 18,140
29th May 2025 (Thu) 129.50 129.50 129.50 129.50 40,037
28th May 2025 (Wed) 129.50 129.50 129.00 129.50 93,519
27th May 2025 (Tue) 129.50 129.50 129.50 129.50 71,036
26th May 2025 (Mon) 129.9999 129.9999 129.9999 129.9999 0
23rd May 2025 (Fri) 129.50 129.50 129.50 129.50 100,371
22nd May 2025 (Thu) 128.50 129.50 128.50 129.50 17,400
21st May 2025 (Wed) 128.50 128.50 128.50 128.50 103,829
20th May 2025 (Tue) 127.50 128.00 126.00 128.00 126,917
19th May 2025 (Mon) 127.50 127.50 127.50 127.50 97,097
16th May 2025 (Fri) 127.00 127.50 126.50 127.50 40,849
15th May 2025 (Thu) 124.50 127.00 126.00 127.00 60,723
14th May 2025 (Wed) 126.00 126.00 126.00 126.00 8,091
13th May 2025 (Tue) 124.50 126.00 124.50 126.00 32,447
12th May 2025 (Mon) 126.00 126.50 125.00 126.00 2,000
9th May 2025 (Fri) 126.00 126.00 125.00 125.00 5,821
8th May 2025 (Thu) 126.00 126.00 125.50 125.50 9,522
7th May 2025 (Wed) 126.00 126.00 125.00 125.00 50,660
6th May 2025 (Tue) 126.00 126.00 125.50 125.50 65,437
5th May 2025 (Mon) 122.00 122.00 122.00 122.00 0
2nd May 2025 (Fri) 126.00 126.00 125.50 125.50 8,122
1st May 2025 (Thu) 126.00 126.50 126.00 126.50 65,501
30th Apr 2025 (Wed) 126.00 127.00 126.00 126.00 72,105
29th Apr 2025 (Tue) 126.00 127.00 126.00 127.00 76,092
28th Apr 2025 (Mon) 126.00 127.00 126.00 127.00 30,917
25th Apr 2025 (Fri) 126.00 127.00 126.00 126.50 59,567
24th Apr 2025 (Thu) 127.50 127.50 126.00 126.00 29,220
23rd Apr 2025 (Wed) 127.00 127.00 126.50 127.00 11,444
22nd Apr 2025 (Tue) 126.00 128.00 126.00 127.50 884,690
21st Apr 2025 (Mon) 128.00 128.00 128.00 128.00 0
18th Apr 2025 (Fri) 128.00 128.00 128.00 128.00 0
17th Apr 2025 (Thu) 126.00 128.00 126.00 128.00 76,319
16th Apr 2025 (Wed) 126.00 128.50 126.00 127.50 187,623
15th Apr 2025 (Tue) 119.50 127.50 125.00 126.00 142,610
14th Apr 2025 (Mon) 115.50 119.50 115.50 119.50 15,650
11th Apr 2025 (Fri) 112.50 117.50 112.50 117.50 41
10th Apr 2025 (Thu) 111.50 113.50 111.50 113.50 23,598
9th Apr 2025 (Wed) 115.00 111.00 111.00 111.00 40,748
8th Apr 2025 (Tue) 114.50 116.50 114.50 116.50 21,762
7th Apr 2025 (Mon) 115.00 115.00 109.50 114.50 107,485
4th Apr 2025 (Fri) 116.00 116.00 115.50 115.50 49,616
3rd Apr 2025 (Thu) 115.50 116.00 115.50 116.00 11,983
2nd Apr 2025 (Wed) 119.50 119.50 114.50 114.50 14,799
1st Apr 2025 (Tue) 119.50 120.00 118.50 118.50 4,698
FTSE 100 Latest
Value8,772.38
Change55.93