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
14/10/2022 59.60p 60.20p 56.30p 58.70p 2529974
13/10/2022 54.90p 58.30p 51.94p 58.00p 2138785
12/10/2022 52.30p 53.75p 51.00p 52.00p 2390207
11/10/2022 55.00p 55.60p 52.43p 54.70p 1507520
10/10/2022 55.30p 58.80p 54.20p 55.00p 662438
07/10/2022 59.80p 59.80p 55.60p 55.90p 842901
06/10/2022 59.90p 60.10p 57.00p 59.10p 2597671
05/10/2022 59.10p 60.50p 56.80p 57.60p 1273735
04/10/2022 58.90p 59.40p 57.50p 59.40p 3622317
03/10/2022 60.60p 62.10p 57.30p 57.30p 2027056
30/09/2022 59.70p 62.60p 57.40p 61.70p 2702059
29/09/2022 63.20p 63.20p 56.10p 57.10p 1949899
28/09/2022 58.00p 62.00p 55.30p 62.00p 1649129
27/09/2022 63.00p 63.80p 57.67p 58.70p 4412707
26/09/2022 62.20p 64.43p 58.64p 63.00p 4522071
23/09/2022 65.20p 66.50p 62.39p 63.70p 2766509
22/09/2022 62.00p 66.50p 62.00p 66.50p 3999078
21/09/2022 63.90p 65.70p 60.60p 64.50p 3562898
20/09/2022 62.20p 63.70p 60.40p 61.40p 2043018
16/09/2022 65.00p 65.20p 61.30p 63.10p 14293921
15/09/2022 67.40p 67.40p 63.70p 65.10p 3396513
14/09/2022 68.90p 68.90p 65.60p 65.90p 2394025
13/09/2022 72.20p 73.90p 68.60p 68.80p 1966267
12/09/2022 73.00p 73.50p 71.00p 71.30p 1968240
09/09/2022 72.60p 73.00p 72.10p 72.50p 3100547
08/09/2022 71.00p 73.60p 69.87p 73.30p 2677847
07/09/2022 71.20p 73.93p 68.90p 69.80p 3131244
06/09/2022 74.30p 75.60p 70.00p 71.60p 2539627
05/09/2022 75.00p 75.00p 70.60p 74.10p 6011812
02/09/2022 76.00p 77.33p 74.00p 74.80p 5177808
01/09/2022 72.00p 76.71p 72.00p 73.30p 5797970
31/08/2022 74.20p 77.19p 70.90p 71.90p 2765262
30/08/2022 75.50p 78.57p 73.30p 74.00p 1904471
26/08/2022 77.10p 79.90p 75.50p 75.90p 844116
25/08/2022 79.80p 80.19p 77.60p 78.90p 1512278
24/08/2022 83.00p 86.40p 77.50p 79.50p 1563949
23/08/2022 83.00p 87.60p 82.10p 82.40p 2052713
22/08/2022 86.70p 87.30p 82.20p 83.10p 1501897
19/08/2022 86.30p 88.00p 85.45p 87.30p 3790717
18/08/2022 87.50p 91.81p 84.50p 86.50p 3690965
17/08/2022 97.90p 97.90p 86.90p 86.90p 1666584
16/08/2022 96.30p 96.75p 93.00p 93.60p 2367403
15/08/2022 98.00p 98.00p 94.31p 95.00p 2481574
12/08/2022 95.20p 97.90p 94.36p 97.00p 834444
11/08/2022 93.00p 96.30p 93.00p 95.20p 1225269
10/08/2022 89.40p 96.00p 89.34p 95.40p 902105
09/08/2022 96.50p 97.40p 90.80p 91.20p 627822
08/08/2022 93.70p 95.00p 92.40p 94.90p 537905
05/08/2022 92.40p 97.17p 92.40p 94.00p 1054089
04/08/2022 96.50p 97.32p 92.43p 93.30p 772633
03/08/2022 98.90p 100.40p 95.70p 96.80p 879667
02/08/2022 100.80p 102.80p 95.70p 98.30p 1783561
01/08/2022 102.40p 108.22p 100.40p 102.40p 2078205
29/07/2022 98.80p 106.40p 95.90p 105.20p 1162103
28/07/2022 95.00p 103.91p 95.00p 101.00p 1540800
27/07/2022 100.20p 103.05p 98.80p 99.40p 985161
26/07/2022 99.20p 104.37p 97.00p 98.00p 1364031
25/07/2022 107.20p 109.36p 97.80p 99.00p 693332
22/07/2022 96.50p 109.00p 96.50p 104.00p 466962
21/07/2022 101.00p 102.40p 95.70p 102.40p 2190938
20/07/2022 94.00p 98.90p 94.00p 97.90p 1695593
19/07/2022 98.00p 101.60p 95.10p 95.80p 874720
18/07/2022 98.90p 99.30p 95.00p 97.70p 1448833
15/07/2022 94.60p 96.75p 92.00p 94.60p 1393490
14/07/2022 94.00p 95.50p 91.09p 92.60p 715612
13/07/2022 93.70p 93.70p 90.20p 92.80p 1414536
12/07/2022 96.20p 100.80p 89.82p 92.20p 5984317
11/07/2022 100.60p 104.40p 96.00p 96.20p 5158153
08/07/2022 96.60p 103.60p 96.00p 103.60p 1643218
07/07/2022 97.00p 98.10p 95.00p 96.90p 1512498
06/07/2022 92.50p 96.40p 91.00p 95.70p 879481
05/07/2022 96.00p 96.00p 87.60p 90.00p 2462054
04/07/2022 96.00p 97.70p 88.81p 93.70p 1393229
01/07/2022 100.00p 106.00p 96.20p 96.20p 2198927
30/06/2022 112.00p 114.20p 97.20p 104.20p 3495597
29/06/2022 119.80p 120.00p 112.20p 112.60p 899568
28/06/2022 121.00p 125.20p 121.00p 122.80p 1318116
27/06/2022 111.80p 122.80p 111.80p 122.40p 1235143
24/06/2022 113.20p 116.75p 111.00p 116.60p 3726988
23/06/2022 111.80p 112.00p 108.20p 110.40p 1030111
22/06/2022 105.80p 111.20p 105.20p 111.00p 1491991
21/06/2022 108.00p 110.60p 107.00p 109.80p 308099
20/06/2022 109.60p 113.80p 107.10p 109.80p 531027
17/06/2022 108.40p 113.40p 103.20p 108.80p 2347341
16/06/2022 111.80p 114.00p 106.00p 106.60p 2574193
15/06/2022 115.40p 115.57p 111.60p 112.40p 954960
14/06/2022 114.00p 114.65p 111.00p 113.80p 1580573
13/06/2022 115.20p 116.00p 111.60p 114.00p 844139
10/06/2022 119.40p 120.20p 117.00p 117.00p 811618
09/06/2022 125.00p 128.00p 119.00p 119.40p 863599
08/06/2022 130.00p 133.65p 126.80p 129.00p 473050
07/06/2022 130.20p 131.80p 126.00p 129.20p 4912319
06/06/2022 135.20p 135.80p 129.00p 130.40p 401731
01/06/2022 134.40p 135.80p 128.40p 129.80p 872586
31/05/2022 136.20p 137.00p 131.35p 135.40p 789915
30/05/2022 133.20p 142.80p 132.94p 136.00p 1519043
27/05/2022 125.00p 132.40p 125.00p 130.20p 701949
26/05/2022 124.20p 131.40p 121.40p 131.00p 1173537
25/05/2022 124.80p 126.40p 115.80p 123.60p 1383325
24/05/2022 134.80p 134.80p 123.20p 123.60p 2213708
23/05/2022 125.60p 131.00p 125.00p 130.20p 3095137
20/05/2022 125.00p 132.72p 121.00p 125.80p 1678007
19/05/2022 126.00p 128.60p 113.60p 121.00p 3813828
18/05/2022 132.40p 134.00p 128.60p 130.00p 1483540
17/05/2022 137.00p 139.80p 130.20p 130.20p 1435005
16/05/2022 135.00p 137.80p 130.40p 137.80p 1860122
13/05/2022 125.00p 134.00p 123.18p 132.60p 3294705
12/05/2022 132.00p 132.00p 115.34p 122.00p 2924015
11/05/2022 131.40p 135.80p 129.17p 134.00p 889646
10/05/2022 130.00p 136.80p 129.00p 130.20p 1813301
09/05/2022 146.60p 147.20p 127.40p 128.80p 2219158
06/05/2022 146.60p 148.00p 141.00p 146.40p 2452146
05/05/2022 148.00p 154.40p 147.20p 148.60p 827324
04/05/2022 152.80p 152.80p 145.00p 146.40p 1449137
03/05/2022 164.80p 165.80p 151.00p 151.00p 1518809
29/04/2022 160.20p 162.20p 159.00p 162.00p 1506297
28/04/2022 160.00p 166.70p 158.00p 158.40p 797946
27/04/2022 162.60p 166.00p 157.20p 161.00p 1212579
26/04/2022 167.20p 170.80p 166.00p 166.20p 377242
25/04/2022 168.00p 168.40p 159.80p 166.20p 1002104
22/04/2022 181.80p 182.80p 172.04p 172.20p 766916
21/04/2022 184.00p 187.60p 181.80p 183.80p 412422
20/04/2022 188.20p 188.20p 179.61p 185.00p 1641629
19/04/2022 181.80p 190.00p 181.80p 186.20p 686538
14/04/2022 181.80p 188.20p 181.00p 188.00p 1268670
13/04/2022 182.40p 188.00p 182.20p 184.80p 815941
12/04/2022 184.00p 189.60p 181.60p 182.60p 469162
11/04/2022 184.00p 189.47p 180.60p 184.00p 841389
08/04/2022 182.40p 185.60p 181.60p 185.00p 998294
07/04/2022 174.20p 183.40p 174.00p 183.00p 889515
06/04/2022 180.00p 180.00p 173.20p 175.00p 786185
05/04/2022 173.20p 179.40p 173.20p 177.20p 1143979
04/04/2022 175.20p 178.60p 174.09p 177.00p 1032925
01/04/2022 180.40p 181.60p 177.20p 177.80p 606830
31/03/2022 176.00p 180.10p 174.50p 177.00p 739167
30/03/2022 180.50p 182.68p 176.50p 178.00p 797368
29/03/2022 175.00p 184.85p 173.00p 181.00p 1441901
28/03/2022 179.50p 182.38p 173.50p 174.00p 893847
25/03/2022 173.50p 180.00p 172.82p 179.50p 676399
24/03/2022 175.00p 178.00p 169.82p 174.00p 707015
23/03/2022 175.50p 177.50p 171.65p 175.50p 1426781
22/03/2022 177.00p 179.00p 172.50p 174.00p 937842
21/03/2022 177.00p 178.00p 173.50p 177.00p 610682
18/03/2022 177.00p 180.00p 171.50p 176.50p 2723699
17/03/2022 178.00p 178.70p 170.50p 175.50p 1084409
16/03/2022 171.50p 178.50p 171.50p 178.00p 2235386
15/03/2022 167.00p 171.97p 165.10p 169.50p 2312929
14/03/2022 169.00p 173.50p 165.10p 170.50p 523413
11/03/2022 170.50p 176.72p 167.00p 171.00p 630213
10/03/2022 175.00p 175.00p 164.00p 166.00p 1016863
09/03/2022 168.50p 174.00p 162.00p 174.00p 1165845
08/03/2022 156.00p 167.00p 153.63p 161.50p 2907799
07/03/2022 151.50p 160.00p 142.03p 154.50p 1857671
04/03/2022 163.00p 164.48p 150.00p 152.50p 1801386
03/03/2022 172.00p 172.97p 160.99p 162.50p 856215
02/03/2022 173.00p 175.00p 168.25p 170.00p 1121918
01/03/2022 174.50p 176.00p 169.00p 172.50p 2072935
28/02/2022 171.50p 175.00p 171.50p 174.00p 917634
25/02/2022 173.00p 175.50p 171.76p 173.00p 957559
24/02/2022 167.00p 174.00p 167.00p 173.00p 911415
23/02/2022 174.50p 176.50p 171.00p 171.00p 5130729
22/02/2022 170.50p 175.00p 169.00p 173.50p 3040023
21/02/2022 185.00p 186.50p 170.50p 175.50p 2736509
18/02/2022 183.50p 183.50p 177.38p 178.00p 1151164
17/02/2022 183.00p 185.87p 182.00p 183.50p 1360620
16/02/2022 187.00p 188.00p 182.50p 183.50p 1137788
15/02/2022 188.00p 192.01p 185.00p 187.00p 717602
14/02/2022 191.50p 192.68p 184.55p 188.50p 870931
11/02/2022 186.50p 196.00p 186.50p 193.00p 1196678
10/02/2022 184.50p 190.50p 182.75p 189.00p 2188123
09/02/2022 182.00p 183.00p 180.00p 180.50p 679974
08/02/2022 181.50p 185.00p 179.74p 182.00p 1024669
07/02/2022 181.50p 183.95p 177.70p 181.00p 2036901
04/02/2022 187.00p 188.00p 181.00p 181.00p 879706
03/02/2022 196.50p 197.50p 183.50p 186.50p 829455
02/02/2022 196.50p 202.00p 194.50p 196.50p 548398
01/02/2022 198.00p 203.65p 193.00p 193.50p 1874458
31/01/2022 188.00p 196.50p 186.50p 196.00p 1118308
28/01/2022 183.50p 190.00p 181.00p 188.00p 1840843
27/01/2022 183.50p 188.50p 183.50p 186.00p 1558624
26/01/2022 188.50p 193.00p 185.00p 189.00p 2070354
25/01/2022 186.00p 193.81p 180.00p 186.00p 1720081
24/01/2022 194.00p 194.00p 180.00p 180.00p 1525802
21/01/2022 196.50p 196.50p 185.50p 190.00p 1237750
20/01/2022 199.00p 201.00p 193.82p 196.00p 1584542
19/01/2022 195.00p 201.00p 192.00p 195.00p 2381359
18/01/2022 208.00p 211.00p 194.00p 195.00p 2351900
17/01/2022 215.00p 219.00p 209.00p 211.00p 1013868
14/01/2022 215.00p 217.50p 210.47p 215.00p 821458
13/01/2022 222.00p 223.70p 217.00p 217.00p 912011
12/01/2022 222.00p 228.40p 221.00p 225.00p 777611
10/01/2022 227.00p 233.00p 218.00p 220.00p 1012868
07/01/2022 235.00p 237.49p 224.39p 226.00p 1162043
06/01/2022 245.00p 246.00p 234.00p 234.00p 730139
05/01/2022 251.00p 258.00p 247.75p 248.00p 814209
04/01/2022 247.00p 251.00p 247.00p 249.00p 471928
31/12/2021 238.00p 247.00p 238.00p 245.00p 356018
30/12/2021 240.00p 242.25p 238.00p 239.00p 232602
29/12/2021 240.00p 243.00p 238.00p 240.00p 434204
24/12/2021 240.00p 244.00p 240.00p 240.00p 243468

*Close Price adjusted for both dividends and splits