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
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
20/07/2023 72.00p 74.20p 71.29p 71.90p 1073089
19/07/2023 72.10p 75.35p 68.74p 72.70p 1360352
18/07/2023 69.70p 72.20p 68.60p 71.00p 576813
17/07/2023 70.40p 71.00p 68.10p 68.70p 836977
14/07/2023 69.00p 72.10p 69.00p 71.90p 880644
13/07/2023 67.00p 69.20p 67.00p 69.20p 498362
12/07/2023 66.90p 69.10p 66.40p 68.90p 694014
11/07/2023 65.10p 68.00p 64.86p 67.00p 502255
10/07/2023 66.10p 70.20p 63.80p 65.20p 563263
07/07/2023 68.20p 69.10p 66.20p 66.50p 861764
06/07/2023 69.40p 70.91p 68.40p 69.60p 215702
05/07/2023 71.00p 71.00p 67.30p 70.50p 1238182
04/07/2023 68.30p 71.00p 68.30p 70.40p 334139
03/07/2023 68.80p 70.20p 67.49p 69.90p 358339
30/06/2023 67.50p 68.70p 64.30p 68.60p 678702
29/06/2023 65.20p 67.32p 64.35p 64.80p 381746
28/06/2023 67.50p 67.50p 64.08p 66.10p 320583
27/06/2023 66.60p 67.50p 65.00p 65.20p 309693
26/06/2023 65.00p 68.60p 64.20p 65.30p 699771
23/06/2023 65.20p 68.50p 64.56p 65.40p 612349
22/06/2023 67.00p 68.60p 63.70p 67.50p 827482
21/06/2023 70.40p 70.40p 63.80p 64.60p 649002
20/06/2023 66.20p 68.71p 66.00p 66.80p 534583
19/06/2023 69.10p 70.20p 66.74p 68.00p 421115
16/06/2023 69.30p 70.60p 65.80p 66.20p 1119517
15/06/2023 70.20p 70.46p 68.00p 68.80p 366299
14/06/2023 70.00p 71.00p 69.09p 69.80p 667578
13/06/2023 69.00p 70.90p 66.10p 69.70p 1402701
12/06/2023 73.00p 74.43p 65.00p 67.40p 42809912
09/06/2023 72.30p 77.00p 71.10p 76.70p 1019647
08/06/2023 73.10p 74.90p 70.41p 73.50p 1114168
07/06/2023 72.50p 73.85p 70.70p 72.70p 579890
06/06/2023 70.30p 75.50p 66.50p 73.80p 1640113
05/06/2023 69.00p 69.65p 67.09p 69.00p 302866
02/06/2023 69.80p 69.90p 67.10p 69.20p 346515
01/06/2023 70.80p 70.80p 66.60p 66.90p 1044862
31/05/2023 66.70p 70.80p 66.70p 70.40p 611684
30/05/2023 69.50p 70.90p 66.79p 69.10p 731196
26/05/2023 67.20p 70.40p 65.00p 70.00p 852888
25/05/2023 57.70p 71.40p 57.70p 69.10p 1569066
24/05/2023 58.20p 60.10p 58.10p 59.10p 1057936
23/05/2023 59.50p 60.10p 58.10p 59.00p 610885
22/05/2023 60.50p 61.20p 58.53p 59.00p 383331
19/05/2023 60.70p 61.60p 59.20p 60.50p 398980
18/05/2023 59.10p 61.90p 59.10p 59.80p 285836
17/05/2023 60.50p 61.90p 59.29p 60.70p 447680
16/05/2023 61.00p 61.87p 59.00p 60.70p 876149
15/05/2023 62.00p 63.00p 60.00p 60.70p 544554
12/05/2023 63.00p 64.10p 60.20p 60.20p 725324
11/05/2023 66.00p 67.84p 62.00p 62.00p 1034225
10/05/2023 64.30p 67.90p 64.30p 66.00p 587462
09/05/2023 62.90p 64.63p 61.05p 64.60p 404092
05/05/2023 59.00p 61.85p 57.09p 61.80p 1261720
04/05/2023 56.80p 58.59p 55.60p 58.00p 384021
03/05/2023 58.30p 59.81p 54.27p 56.40p 588614
02/05/2023 61.00p 61.70p 58.10p 58.10p 880354
28/04/2023 61.20p 61.33p 59.36p 59.80p 882798
27/04/2023 59.20p 61.20p 59.09p 60.70p 389720
26/04/2023 60.70p 61.19p 58.88p 59.90p 463835
25/04/2023 61.50p 63.90p 60.60p 60.60p 645870
24/04/2023 63.90p 64.82p 61.00p 61.10p 1111843
21/04/2023 61.30p 63.98p 61.19p 63.30p 576703
20/04/2023 61.10p 63.30p 59.70p 63.10p 1327290
19/04/2023 58.40p 61.70p 57.90p 60.70p 1625839
18/04/2023 61.80p 62.72p 58.35p 59.20p 720761
17/04/2023 61.90p 63.50p 59.30p 59.40p 756169
14/04/2023 56.70p 61.90p 56.70p 59.40p 791355
13/04/2023 57.90p 60.00p 56.70p 56.90p 489772
12/04/2023 60.20p 60.20p 58.30p 59.20p 475504
11/04/2023 59.40p 61.00p 57.54p 58.40p 549377
06/04/2023 57.30p 59.90p 57.30p 59.50p 806264
05/04/2023 55.70p 56.60p 55.20p 56.30p 567972
04/04/2023 57.10p 59.10p 55.10p 55.50p 805068
03/04/2023 57.50p 59.30p 56.90p 59.30p 962885
31/03/2023 57.00p 59.00p 56.00p 58.70p 1072757
30/03/2023 53.00p 56.50p 51.70p 56.40p 1337779
29/03/2023 50.70p 53.20p 49.55p 53.00p 1490612
28/03/2023 52.80p 53.30p 49.48p 50.00p 1511995
27/03/2023 52.30p 54.64p 50.50p 51.60p 2001588
24/03/2023 54.50p 56.80p 52.30p 52.70p 931285
23/03/2023 54.20p 55.58p 52.73p 55.30p 1174430
22/03/2023 57.00p 57.70p 54.29p 55.50p 694433
21/03/2023 58.00p 60.10p 56.35p 57.60p 686715
20/03/2023 56.10p 58.40p 54.10p 56.80p 4191896
17/03/2023 59.80p 60.30p 56.20p 56.50p 1158536
16/03/2023 58.20p 59.70p 57.00p 58.00p 981951
15/03/2023 61.00p 63.00p 56.10p 57.50p 1417797
14/03/2023 60.20p 62.20p 59.20p 60.80p 1368956
13/03/2023 61.70p 63.00p 56.13p 59.20p 3249852
10/03/2023 61.10p 63.90p 59.50p 60.70p 1739725
09/03/2023 63.20p 64.50p 60.64p 62.60p 1556058
08/03/2023 63.10p 65.00p 60.78p 62.50p 2862453
07/03/2023 65.80p 66.29p 62.80p 62.80p 1012220
06/03/2023 66.60p 68.20p 64.58p 65.10p 940348
03/03/2023 68.00p 68.90p 65.53p 66.20p 945929
02/03/2023 70.00p 71.90p 64.91p 66.50p 2345663
01/03/2023 65.90p 70.60p 65.90p 69.60p 1505816
28/02/2023 64.00p 66.40p 62.54p 65.90p 2378422
27/02/2023 63.70p 64.50p 62.78p 64.00p 2399193
24/02/2023 64.00p 64.53p 62.30p 63.40p 6993291
23/02/2023 63.50p 65.30p 63.00p 63.10p 959166
22/02/2023 64.30p 66.10p 62.80p 64.60p 1357527
21/02/2023 66.70p 66.70p 63.00p 64.70p 1541832
20/02/2023 66.50p 66.99p 64.00p 66.00p 1798357
17/02/2023 68.90p 68.90p 65.60p 65.60p 2418421
16/02/2023 68.10p 69.70p 67.30p 68.30p 705654
15/02/2023 69.80p 69.80p 68.40p 68.80p 1890411
14/02/2023 71.40p 72.90p 68.70p 70.00p 1390790
13/02/2023 75.10p 75.10p 70.40p 71.90p 1224656
10/02/2023 72.30p 74.90p 70.49p 71.60p 1126259
09/02/2023 74.10p 75.80p 71.70p 73.00p 4249573
08/02/2023 82.90p 82.90p 74.00p 74.90p 2041161
07/02/2023 79.50p 80.67p 78.97p 79.00p 766833
06/02/2023 80.10p 83.10p 78.30p 80.80p 846583
03/02/2023 84.00p 85.70p 80.10p 82.70p 567392
02/02/2023 81.70p 87.30p 78.87p 85.40p 1439099
01/02/2023 83.10p 87.50p 77.80p 78.00p 652767
31/01/2023 87.10p 89.67p 83.05p 86.70p 1467048
30/01/2023 92.50p 92.60p 86.00p 89.00p 808488
27/01/2023 92.90p 92.90p 89.00p 89.10p 388288
26/01/2023 87.50p 91.88p 87.50p 88.50p 741800
25/01/2023 91.00p 92.63p 88.10p 88.40p 803670
24/01/2023 91.00p 92.70p 89.30p 91.50p 1097911
23/01/2023 89.40p 90.90p 86.20p 90.10p 340403
20/01/2023 88.00p 89.52p 86.10p 89.00p 605357
19/01/2023 90.00p 92.90p 87.70p 87.70p 665029
18/01/2023 92.80p 93.90p 90.10p 93.00p 1249937
17/01/2023 90.50p 92.90p 85.10p 91.50p 2019396
16/01/2023 84.30p 91.05p 83.68p 91.00p 2620611
13/01/2023 83.80p 86.73p 81.91p 84.00p 539591
12/01/2023 78.80p 85.20p 76.10p 84.60p 1843238
11/01/2023 77.10p 79.50p 76.26p 78.50p 1219370
10/01/2023 78.70p 80.00p 77.13p 77.90p 686376
09/01/2023 79.40p 81.80p 75.20p 79.70p 2032763
06/01/2023 77.80p 80.70p 77.80p 79.60p 649801
05/01/2023 80.50p 81.70p 77.70p 78.10p 1426405
04/01/2023 80.70p 81.70p 78.10p 80.50p 2522097
03/01/2023 77.80p 80.32p 75.80p 80.00p 552677
30/12/2022 78.60p 78.60p 75.20p 76.90p 264043
29/12/2022 76.00p 77.40p 73.90p 76.90p 1417054
28/12/2022 81.30p 82.20p 75.20p 75.70p 533074
23/12/2022 81.10p 82.40p 79.70p 79.80p 752668
22/12/2022 80.20p 82.10p 79.60p 80.90p 775022
21/12/2022 81.80p 82.60p 79.80p 82.10p 1607972
20/12/2022 75.10p 81.90p 74.60p 80.90p 1388301
19/12/2022 74.40p 77.30p 73.60p 74.50p 1638616
16/12/2022 75.00p 76.99p 74.12p 75.40p 1937818
15/12/2022 78.50p 81.00p 75.20p 76.00p 1107397
14/12/2022 83.40p 83.40p 78.80p 79.50p 8189971
13/12/2022 79.80p 83.75p 79.33p 81.00p 1065010
12/12/2022 81.80p 81.80p 78.80p 80.40p 773031
09/12/2022 81.00p 81.70p 78.15p 79.80p 1546955
08/12/2022 78.60p 80.70p 77.70p 79.70p 1313815
07/12/2022 79.40p 79.40p 76.00p 77.40p 1051563
06/12/2022 76.20p 79.27p 75.10p 77.00p 1231728
05/12/2022 75.60p 76.79p 74.53p 76.10p 800646
02/12/2022 75.10p 75.40p 71.38p 75.40p 1245288
01/12/2022 70.00p 75.40p 69.68p 75.40p 6003382
30/11/2022 65.10p 69.38p 62.99p 68.40p 1140802
29/11/2022 68.00p 70.83p 63.70p 64.40p 737888
28/11/2022 70.10p 73.90p 67.50p 67.50p 715743
25/11/2022 70.70p 73.20p 67.80p 72.10p 734928
24/11/2022 63.90p 72.70p 62.55p 70.00p 2152075
23/11/2022 62.20p 64.39p 60.30p 63.70p 725592
22/11/2022 64.00p 65.20p 61.10p 61.70p 4518612
21/11/2022 64.60p 64.70p 61.90p 64.20p 798389
18/11/2022 62.50p 65.36p 62.04p 63.90p 478431
17/11/2022 63.70p 63.70p 61.40p 62.50p 429367
16/11/2022 62.20p 65.40p 62.00p 62.50p 1280496
15/11/2022 62.90p 65.08p 60.60p 62.80p 604844
14/11/2022 63.70p 67.00p 60.90p 63.40p 1287974
11/11/2022 67.10p 67.80p 64.88p 66.00p 6174566
10/11/2022 62.00p 66.57p 59.20p 66.50p 1674340
09/11/2022 63.80p 63.80p 60.10p 60.40p 642102
08/11/2022 61.00p 63.67p 60.76p 62.70p 791686
07/11/2022 59.00p 62.50p 58.00p 62.00p 1051709
04/11/2022 56.00p 59.12p 55.66p 58.20p 1003405
03/11/2022 55.10p 57.99p 55.00p 55.90p 588913
02/11/2022 56.00p 57.92p 55.00p 55.80p 2765363
01/11/2022 57.00p 60.40p 56.36p 58.10p 1560123
31/10/2022 61.60p 61.60p 55.90p 56.20p 1012264
28/10/2022 58.00p 62.07p 57.40p 59.20p 3067528
27/10/2022 66.30p 67.10p 59.10p 59.10p 1305677
26/10/2022 63.00p 66.70p 59.10p 64.50p 1134360
25/10/2022 60.00p 62.50p 58.00p 61.70p 741482
24/10/2022 60.00p 60.00p 55.80p 57.90p 844624

*Close Price adjusted for both dividends and splits