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
1st Aug 2025 (Fri) 156.00 156.00 156.00 156.00 7,266
31st Jul 2025 (Thu) 156.00 156.00 156.00 156.00 6,621
30th Jul 2025 (Wed) 156.00 156.00 156.00 156.00 24,807
29th Jul 2025 (Tue) 156.00 156.00 156.00 156.00 9,526
28th Jul 2025 (Mon) 156.00 156.00 156.00 156.00 1,230
25th Jul 2025 (Fri) 156.00 156.00 156.00 156.00 8,978
24th Jul 2025 (Thu) 156.00 156.00 156.00 156.00 205,862
23rd Jul 2025 (Wed) 156.00 156.00 156.00 156.00 1,438,368
22nd Jul 2025 (Tue) 156.00 156.00 156.00 156.00 71,075
21st Jul 2025 (Mon) 155.00 159.00 156.00 156.00 53,938
18th Jul 2025 (Fri) 155.00 156.00 155.00 155.00 78,236
17th Jul 2025 (Thu) 155.00 155.00 155.00 155.00 8,309
16th Jul 2025 (Wed) 155.00 155.00 155.00 155.00 99,722
15th Jul 2025 (Tue) 153.00 154.00 150.00 154.00 33,517
14th Jul 2025 (Mon) 153.00 153.00 150.00 153.00 13,917
11th Jul 2025 (Fri) 153.00 153.00 153.00 153.00 26,791
10th Jul 2025 (Thu) 153.00 153.00 153.00 153.00 40,220
9th Jul 2025 (Wed) 152.00 153.00 152.00 153.00 60,477
8th Jul 2025 (Tue) 150.00 152.00 150.00 152.00 34,230
7th Jul 2025 (Mon) 150.00 150.00 150.00 150.00 1,003,988
4th Jul 2025 (Fri) 149.00 150.00 149.00 150.00 132,226
3rd Jul 2025 (Thu) 139.00 151.00 139.00 149.00 156,249
2nd Jul 2025 (Wed) 134.50 135.50 134.50 135.50 76,639
1st Jul 2025 (Tue) 134.50 134.50 134.50 134.50 75,143
30th Jun 2025 (Mon) 134.50 134.50 134.50 134.50 72,716
27th Jun 2025 (Fri) 134.50 134.50 134.50 134.50 1,356
26th Jun 2025 (Thu) 134.50 134.50 134.50 134.50 3,698
25th Jun 2025 (Wed) 133.00 134.50 133.00 134.50 97,024
24th Jun 2025 (Tue) 133.00 133.00 133.00 133.00 53,482
23rd Jun 2025 (Mon) 133.00 133.00 133.00 133.00 31,738
20th Jun 2025 (Fri) 132.50 133.00 132.50 133.00 187,869
19th Jun 2025 (Thu) 132.50 132.50 132.50 132.50 56,106
18th Jun 2025 (Wed) 132.00 132.50 132.00 132.50 30,785
17th Jun 2025 (Tue) 132.00 132.00 132.00 132.00 85,494
16th Jun 2025 (Mon) 132.00 132.00 132.00 132.00 69,211
13th Jun 2025 (Fri) 129.50 132.00 129.50 132.00 96,863
12th Jun 2025 (Thu) 129.50 129.50 129.50 129.50 18,637
11th Jun 2025 (Wed) 129.50 129.50 129.50 129.50 3,849
10th Jun 2025 (Tue) 129.50 129.00 129.00 129.00 59,124
9th Jun 2025 (Mon) 129.50 129.50 129.50 129.50 11,485
6th Jun 2025 (Fri) 129.50 129.50 129.50 129.50 0
5th Jun 2025 (Thu) 129.50 129.50 129.50 129.50 1,166
4th Jun 2025 (Wed) 129.50 129.50 129.50 129.50 44,533
3rd Jun 2025 (Tue) 129.50 129.50 128.00 129.50 93,208
2nd Jun 2025 (Mon) 127.00 129.50 127.00 129.50 64,770
FTSE 100 Latest
Value9,068.58
Change-64.23