Chrysalis Investments Limited NPV (CHRY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chrysalis Investments Limited NPV

Date Open High Low Close* Volume
03/05/2024 84.00p 85.05p 82.75p 84.00p 1579457
02/05/2024 85.00p 85.00p 80.30p 82.80p 3785458
01/05/2024 81.70p 82.50p 81.10p 82.00p 1111753
30/04/2024 84.00p 84.00p 81.50p 81.80p 1027566
29/04/2024 82.80p 83.99p 82.00p 83.00p 1393861
26/04/2024 79.20p 84.10p 79.20p 82.30p 1819561
25/04/2024 77.30p 79.66p 75.00p 79.60p 14598793
24/04/2024 78.70p 79.03p 77.10p 77.40p 1515265
23/04/2024 78.90p 79.50p 78.75p 79.00p 1798897
22/04/2024 79.50p 80.30p 78.08p 78.50p 1460654
19/04/2024 84.00p 84.00p 77.80p 79.10p 1204989
18/04/2024 80.00p 81.10p 79.00p 79.90p 669330
17/04/2024 84.00p 84.00p 79.80p 79.90p 821197
16/04/2024 83.70p 84.42p 80.10p 80.50p 1229676
15/04/2024 84.20p 85.93p 83.51p 84.80p 1319765
12/04/2024 83.80p 86.00p 83.43p 84.20p 1580721
11/04/2024 81.30p 84.20p 80.60p 84.00p 1561704
10/04/2024 82.50p 83.67p 80.20p 81.40p 1041691
09/04/2024 81.90p 82.80p 80.40p 81.90p 994115
08/04/2024 81.00p 84.90p 79.60p 82.50p 875659
05/04/2024 84.00p 84.00p 80.00p 80.90p 3779344
04/04/2024 84.00p 85.40p 83.70p 85.00p 1002924
03/04/2024 82.50p 84.83p 82.40p 84.50p 1010078
02/04/2024 83.00p 84.80p 82.20p 82.70p 1475928
28/03/2024 83.20p 85.00p 80.40p 83.00p 829004
27/03/2024 83.80p 83.80p 82.20p 82.20p 760671
26/03/2024 82.00p 82.70p 80.50p 82.40p 3187077
25/03/2024 84.50p 84.90p 81.50p 82.00p 2473404
22/03/2024 83.90p 84.70p 81.82p 83.00p 2952952
21/03/2024 84.80p 86.60p 83.40p 83.80p 1015365
20/03/2024 84.00p 84.60p 84.00p 83.20p 1846867
19/03/2024 84.00p 85.00p 82.10p 84.60p 5582835
18/03/2024 87.50p 87.50p 83.40p 83.50p 860051
15/03/2024 87.40p 87.80p 84.98p 85.30p 1436003
14/03/2024 88.00p 89.06p 84.80p 86.90p 894284
13/03/2024 88.00p 88.95p 87.00p 88.80p 14135470
12/03/2024 88.70p 89.44p 86.28p 88.40p 962516
11/03/2024 89.90p 90.60p 86.80p 87.20p 2007217
08/03/2024 87.60p 89.40p 86.50p 89.40p 6950878
07/03/2024 88.00p 89.82p 86.64p 87.90p 1110722
06/03/2024 87.20p 87.90p 85.47p 86.90p 1248740
05/03/2024 86.80p 88.15p 84.60p 84.80p 1818698
04/03/2024 90.10p 91.30p 85.50p 85.50p 1402749
01/03/2024 89.00p 90.98p 86.40p 90.50p 5331682
29/02/2024 88.20p 90.10p 86.30p 88.60p 1588310
28/02/2024 86.50p 91.30p 86.50p 88.00p 1861059
27/02/2024 85.00p 86.90p 83.00p 85.90p 25508348
26/02/2024 87.40p 88.63p 85.00p 85.60p 843061
23/02/2024 87.60p 88.40p 87.00p 87.00p 720227
22/02/2024 87.00p 88.80p 86.20p 87.60p 1555723
21/02/2024 84.10p 86.30p 83.90p 85.50p 1097206
20/02/2024 84.50p 85.55p 83.30p 84.30p 827402
19/02/2024 85.10p 87.20p 83.30p 84.10p 775958
16/02/2024 84.80p 87.20p 83.75p 84.00p 614211
15/02/2024 87.00p 87.00p 83.80p 83.80p 520633
14/02/2024 87.50p 87.50p 85.30p 85.30p 620865
13/02/2024 86.40p 88.20p 84.50p 85.50p 1642983
12/02/2024 83.90p 86.70p 82.22p 86.40p 1203482
09/02/2024 83.10p 83.90p 82.20p 83.30p 498819
08/02/2024 83.90p 84.00p 81.90p 82.80p 603104
07/02/2024 84.20p 86.40p 81.66p 82.50p 1880662
06/02/2024 80.00p 84.00p 78.30p 84.00p 15117687
05/02/2024 78.10p 79.50p 76.70p 77.10p 1250499
02/02/2024 79.00p 79.00p 77.40p 77.60p 1459727
01/02/2024 80.50p 82.00p 77.70p 78.20p 1136267
31/01/2024 82.00p 82.90p 80.50p 80.90p 1290736
30/01/2024 79.60p 83.54p 79.24p 82.40p 5792514
29/01/2024 80.00p 82.00p 78.40p 78.80p 2895820
26/01/2024 76.60p 80.99p 75.40p 78.50p 3422453
25/01/2024 73.80p 76.14p 73.20p 75.40p 945398
24/01/2024 72.00p 75.20p 72.00p 73.00p 1949342
23/01/2024 65.10p 73.20p 64.70p 73.20p 36051560
22/01/2024 65.20p 65.50p 64.10p 64.90p 9973413
19/01/2024 65.30p 65.93p 64.60p 64.90p 4221921
18/01/2024 64.10p 66.40p 64.10p 66.10p 6624951
17/01/2024 66.30p 67.10p 64.08p 65.70p 1315249
16/01/2024 67.30p 67.80p 66.30p 66.30p 2003315
15/01/2024 68.00p 68.96p 66.20p 66.80p 5673942
12/01/2024 67.30p 69.10p 67.00p 67.20p 763734
11/01/2024 69.50p 70.20p 67.10p 67.10p 384924
10/01/2024 68.40p 69.10p 67.62p 68.80p 470109
09/01/2024 69.40p 70.60p 68.50p 68.50p 609642
08/01/2024 70.70p 72.10p 69.40p 70.00p 490456
05/01/2024 70.10p 71.30p 69.30p 70.40p 1424118
04/01/2024 72.60p 75.80p 70.30p 71.80p 540216
03/01/2024 76.40p 76.90p 72.20p 72.20p 582374
02/01/2024 77.00p 78.00p 76.00p 76.20p 306719
29/12/2023 76.10p 78.00p 76.10p 77.70p 208561
28/12/2023 76.00p 79.00p 75.70p 77.40p 479146
27/12/2023 77.80p 78.90p 75.20p 78.80p 390253
22/12/2023 75.40p 78.60p 75.40p 77.90p 157619
21/12/2023 77.50p 77.50p 75.97p 77.20p 803015
20/12/2023 77.90p 78.00p 76.00p 76.60p 966433
19/12/2023 75.40p 77.57p 75.40p 76.80p 4428164
18/12/2023 75.80p 76.50p 75.00p 75.50p 2764059
15/12/2023 71.30p 75.80p 71.30p 75.80p 3102033
14/12/2023 71.70p 73.00p 70.00p 73.00p 3478340
13/12/2023 71.00p 71.00p 69.80p 70.00p 2359726
12/12/2023 71.00p 71.00p 69.66p 69.90p 1635809
11/12/2023 69.40p 70.80p 65.00p 70.00p 91024424
08/12/2023 69.40p 71.00p 68.90p 69.40p 506679
07/12/2023 71.00p 71.00p 69.60p 69.80p 492002
06/12/2023 70.20p 72.90p 69.60p 71.00p 1301789
05/12/2023 69.30p 73.00p 69.30p 70.10p 1014732
04/12/2023 68.60p 73.60p 68.60p 69.60p 1731482
01/12/2023 70.00p 71.90p 68.60p 71.80p 839512
30/11/2023 67.40p 69.12p 66.86p 69.10p 1252900
29/11/2023 65.20p 68.10p 65.20p 67.40p 627987
28/11/2023 66.60p 67.30p 65.60p 66.70p 1468048
27/11/2023 67.80p 69.00p 67.00p 67.60p 641190
24/11/2023 68.20p 69.00p 67.10p 68.00p 584364
23/11/2023 67.00p 69.30p 66.10p 67.90p 604541
22/11/2023 65.70p 67.98p 65.70p 67.20p 434683
21/11/2023 66.00p 66.51p 64.25p 65.90p 637943
20/11/2023 68.00p 68.90p 65.50p 65.90p 1051036
17/11/2023 68.80p 70.00p 67.80p 67.80p 336200
16/11/2023 69.70p 70.00p 68.80p 68.90p 199665
15/11/2023 71.00p 71.00p 69.00p 69.10p 538033
14/11/2023 68.00p 70.40p 66.60p 68.50p 292392
13/11/2023 66.50p 69.30p 66.50p 67.20p 557745
10/11/2023 65.10p 70.00p 65.10p 66.70p 1301341
09/11/2023 65.00p 66.35p 65.00p 66.00p 219614
08/11/2023 64.70p 66.80p 64.50p 64.70p 454657
07/11/2023 64.80p 67.80p 64.50p 64.50p 675677
06/11/2023 62.00p 66.70p 62.00p 65.40p 2412842
03/11/2023 59.40p 63.00p 59.26p 62.00p 423719
02/11/2023 57.10p 60.00p 56.60p 59.40p 632055
01/11/2023 55.60p 57.90p 55.60p 57.00p 376618
31/10/2023 55.50p 56.33p 54.13p 55.50p 783661
30/10/2023 54.00p 54.65p 52.80p 54.40p 838386
27/10/2023 54.00p 55.00p 52.38p 52.90p 698162
26/10/2023 55.60p 56.53p 54.00p 54.00p 388507
25/10/2023 56.60p 58.71p 55.19p 55.90p 1396957
24/10/2023 56.30p 57.90p 56.10p 56.50p 432561
23/10/2023 56.00p 57.14p 55.73p 56.10p 308781
20/10/2023 56.40p 57.20p 54.48p 56.00p 1047409
19/10/2023 56.00p 58.00p 55.50p 55.80p 405978
18/10/2023 57.60p 60.47p 56.50p 56.50p 151421
17/10/2023 58.30p 59.00p 57.36p 57.40p 436656
16/10/2023 58.30p 60.00p 57.20p 59.30p 385749
13/10/2023 56.90p 61.30p 56.00p 58.00p 1702875
12/10/2023 55.70p 56.80p 54.21p 55.20p 1171216
11/10/2023 55.70p 56.61p 55.00p 55.20p 408507
10/10/2023 55.00p 57.70p 54.20p 56.70p 963742
09/10/2023 57.70p 57.70p 54.20p 54.50p 1638805
06/10/2023 57.80p 58.07p 54.94p 56.40p 804086
05/10/2023 59.10p 59.50p 56.80p 57.30p 520208
04/10/2023 59.70p 60.40p 58.50p 58.80p 1613331
03/10/2023 60.10p 61.50p 59.50p 60.00p 248882
02/10/2023 62.20p 65.60p 60.22p 61.90p 466074
29/09/2023 63.00p 65.80p 62.04p 62.20p 605705
28/09/2023 63.00p 66.80p 62.00p 62.50p 520961
27/09/2023 66.90p 67.80p 63.00p 63.20p 513099
26/09/2023 65.70p 67.90p 64.00p 65.40p 285675
25/09/2023 65.50p 67.90p 65.23p 66.80p 127669
22/09/2023 67.00p 67.70p 65.42p 66.10p 314773
21/09/2023 67.90p 67.90p 65.36p 66.10p 534392
20/09/2023 66.40p 67.90p 66.30p 66.30p 499035
19/09/2023 66.00p 67.40p 63.80p 65.30p 527585
18/09/2023 66.70p 67.90p 66.18p 66.50p 275096
15/09/2023 67.40p 68.00p 66.20p 67.80p 356444
14/09/2023 64.50p 67.60p 64.37p 67.20p 364692
13/09/2023 64.00p 65.30p 64.00p 65.00p 4853413
12/09/2023 66.00p 66.00p 64.00p 64.20p 639939
11/09/2023 63.80p 65.20p 63.80p 63.80p 13882797
08/09/2023 65.00p 65.30p 63.90p 64.20p 852742
07/09/2023 66.10p 67.73p 65.00p 65.00p 5841421
06/09/2023 67.00p 67.80p 66.51p 66.90p 783524
05/09/2023 68.70p 69.95p 67.50p 68.00p 1053919
04/09/2023 72.50p 72.90p 68.78p 69.80p 1177960
01/09/2023 69.80p 72.90p 68.90p 70.80p 444441
31/08/2023 73.00p 73.00p 69.25p 70.30p 525059
30/08/2023 72.20p 72.78p 69.00p 69.40p 382046
29/08/2023 69.20p 72.10p 69.20p 71.50p 289417
25/08/2023 71.50p 72.00p 68.90p 68.90p 152048
24/08/2023 71.50p 71.50p 69.30p 69.70p 333288
23/08/2023 71.50p 71.50p 69.10p 69.90p 210125
22/08/2023 68.10p 71.97p 67.73p 69.00p 467967
21/08/2023 68.30p 69.60p 67.03p 67.50p 314917
18/08/2023 70.00p 71.00p 68.20p 68.20p 590792
17/08/2023 70.00p 71.40p 70.00p 70.90p 7883354
16/08/2023 71.30p 71.93p 70.21p 71.00p 564452
15/08/2023 70.10p 71.20p 69.40p 71.00p 392033
14/08/2023 70.70p 73.25p 70.06p 71.90p 1048998
11/08/2023 69.80p 71.80p 69.80p 70.90p 468376
10/08/2023 71.00p 72.70p 70.60p 71.80p 796141
09/08/2023 72.00p 72.00p 70.30p 71.30p 495247
08/08/2023 71.90p 73.70p 70.38p 71.20p 168673
07/08/2023 71.20p 72.40p 69.50p 71.90p 195791
04/08/2023 72.00p 75.00p 69.60p 71.00p 530455
03/08/2023 72.50p 75.70p 71.90p 72.40p 570689
02/08/2023 74.10p 75.60p 72.10p 72.50p 811449
01/08/2023 74.10p 76.00p 74.10p 74.50p 239364
31/07/2023 74.00p 77.40p 73.39p 74.70p 1221490
28/07/2023 72.00p 74.00p 69.81p 74.00p 890215
27/07/2023 71.10p 72.80p 70.43p 72.50p 727345
26/07/2023 70.40p 73.30p 70.00p 71.50p 560409
25/07/2023 71.70p 72.29p 70.10p 71.00p 328002
24/07/2023 70.00p 71.88p 70.00p 71.10p 311948
21/07/2023 72.10p 73.00p 70.50p 70.60p 304594

*Close Price adjusted for both dividends and splits