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
23/12/2021 233.00p 239.00p 230.31p 239.00p 606731
22/12/2021 226.00p 232.00p 226.00p 229.00p 1004523
21/12/2021 231.00p 232.00p 224.00p 224.00p 756634
20/12/2021 227.00p 232.00p 224.00p 227.00p 732364
17/12/2021 233.00p 233.00p 227.00p 230.00p 1605594
16/12/2021 231.00p 234.00p 228.50p 233.00p 1504677
15/12/2021 234.00p 238.00p 227.00p 227.00p 1573656
14/12/2021 236.00p 237.00p 233.00p 234.00p 1194330
13/12/2021 237.00p 241.00p 234.00p 235.00p 2422734
10/12/2021 238.00p 239.00p 235.00p 235.00p 1191755
09/12/2021 239.00p 240.50p 233.89p 237.00p 1066188
08/12/2021 241.00p 243.00p 235.00p 239.00p 839235
07/12/2021 238.00p 241.00p 236.00p 236.00p 912421
06/12/2021 234.00p 239.00p 233.00p 237.00p 481494
03/12/2021 238.00p 238.00p 231.00p 232.00p 1079616
02/12/2021 233.00p 237.00p 230.27p 235.00p 1250945
01/12/2021 239.00p 240.00p 233.00p 235.00p 881618
30/11/2021 245.00p 248.90p 238.00p 238.00p 784400
29/11/2021 241.00p 250.48p 241.00p 246.00p 854171
26/11/2021 245.00p 245.00p 241.00p 241.00p 911563
25/11/2021 244.00p 252.00p 241.22p 249.00p 812561
24/11/2021 236.00p 247.00p 236.00p 246.00p 653532
23/11/2021 241.00p 242.00p 236.00p 236.00p 1686000
22/11/2021 240.00p 245.00p 238.50p 242.00p 1113599
19/11/2021 241.00p 242.00p 237.00p 242.00p 765595
18/11/2021 235.00p 240.00p 233.00p 240.00p 507389
17/11/2021 237.00p 240.00p 229.30p 234.00p 682215
16/11/2021 243.00p 244.00p 237.26p 238.00p 596165
15/11/2021 240.00p 242.00p 238.00p 242.00p 832656
12/11/2021 240.00p 240.00p 233.36p 237.00p 746224
11/11/2021 240.00p 240.00p 237.00p 239.00p 661262
10/11/2021 242.00p 245.00p 238.00p 238.00p 3051452
09/11/2021 245.00p 248.00p 242.00p 243.00p 800039
08/11/2021 248.00p 249.25p 242.00p 243.00p 583934
05/11/2021 249.00p 250.00p 245.67p 247.00p 640802
04/11/2021 251.00p 251.00p 246.00p 247.00p 583427
03/11/2021 254.00p 256.45p 243.00p 247.00p 1546896
02/11/2021 250.00p 255.00p 248.05p 252.00p 631725
01/11/2021 253.00p 253.00p 246.00p 247.00p 686162
29/10/2021 249.00p 253.00p 245.00p 251.00p 683250
28/10/2021 253.00p 254.00p 244.00p 246.00p 373512
27/10/2021 239.00p 253.00p 239.00p 252.00p 800069
26/10/2021 239.00p 246.00p 239.00p 246.00p 839681
25/10/2021 245.00p 248.52p 239.00p 239.00p 2487386
22/10/2021 244.00p 249.00p 241.00p 249.00p 781101
21/10/2021 242.00p 243.00p 240.00p 242.00p 1631005
20/10/2021 246.00p 248.00p 240.00p 240.00p 862062
19/10/2021 241.00p 246.00p 236.00p 244.00p 1859654
18/10/2021 238.00p 240.00p 231.45p 235.00p 1285508
15/10/2021 230.00p 237.00p 230.00p 235.00p 1195067
14/10/2021 225.00p 241.00p 224.99p 231.00p 2935005
13/10/2021 228.00p 229.00p 218.37p 224.00p 2729538
12/10/2021 233.00p 238.00p 231.00p 231.00p 2073175
11/10/2021 239.00p 242.00p 230.75p 236.00p 1129915
08/10/2021 240.00p 241.60p 235.00p 235.00p 1172159
07/10/2021 250.00p 250.00p 237.80p 238.00p 1346351
06/10/2021 254.00p 255.00p 236.00p 246.00p 1452046
05/10/2021 258.00p 260.00p 252.00p 252.00p 688052
04/10/2021 261.00p 263.34p 255.00p 258.00p 522621
01/10/2021 265.00p 269.00p 257.00p 263.00p 677413
30/09/2021 268.00p 271.00p 266.00p 267.00p 861572
29/09/2021 268.00p 270.00p 265.00p 267.00p 1134966
28/09/2021 271.00p 272.50p 265.00p 265.00p 1058684
27/09/2021 269.00p 271.00p 261.64p 270.00p 762047
24/09/2021 272.00p 272.00p 265.00p 265.00p 1197308
23/09/2021 274.00p 275.52p 268.51p 270.00p 1076880
22/09/2021 263.00p 275.00p 263.00p 272.00p 555486
21/09/2021 260.00p 269.00p 256.00p 269.00p 911679
20/09/2021 266.00p 269.52p 252.37p 258.00p 1973330
17/09/2021 271.00p 272.00p 266.00p 266.00p 1248662
16/09/2021 271.00p 271.00p 267.16p 270.00p 2541738
15/09/2021 269.00p 272.00p 268.00p 268.00p 441405
14/09/2021 270.00p 271.00p 268.10p 269.00p 2030624
13/09/2021 268.00p 272.00p 265.60p 270.00p 695974
10/09/2021 269.00p 272.00p 265.00p 267.00p 627586
09/09/2021 269.00p 273.00p 265.00p 265.00p 2536074
08/09/2021 272.00p 275.00p 269.00p 269.00p 2638214
07/09/2021 276.00p 277.00p 272.00p 272.00p 556759
06/09/2021 275.00p 278.00p 272.00p 277.00p 1448539
03/09/2021 272.00p 274.00p 270.00p 271.00p 1611661
02/09/2021 269.00p 273.00p 268.00p 273.00p 1089600
01/09/2021 275.00p 278.85p 267.00p 268.00p 1757789
31/08/2021 263.00p 277.00p 260.76p 276.00p 2307940
27/08/2021 264.00p 264.00p 257.00p 261.00p 594964
26/08/2021 265.00p 265.00p 257.00p 259.00p 1751995
25/08/2021 264.00p 266.00p 258.00p 261.00p 1077098
24/08/2021 261.00p 265.00p 258.00p 263.00p 1064938
23/08/2021 255.00p 261.00p 254.00p 261.00p 756101
20/08/2021 252.00p 255.00p 245.00p 255.00p 1540479
19/08/2021 259.00p 259.00p 249.00p 250.00p 1442300
18/08/2021 264.00p 264.00p 258.00p 259.00p 1138849
17/08/2021 260.00p 263.74p 259.00p 262.00p 485206
16/08/2021 269.00p 269.00p 258.00p 260.00p 470078
13/08/2021 270.00p 270.00p 263.00p 263.00p 661604
12/08/2021 268.00p 270.00p 263.00p 270.00p 762015
11/08/2021 271.00p 271.00p 259.00p 267.00p 613965
10/08/2021 265.00p 272.00p 263.00p 269.00p 1524553
09/08/2021 260.00p 267.00p 257.00p 264.00p 1132367
06/08/2021 250.00p 262.00p 249.00p 260.00p 582493
05/08/2021 246.00p 248.00p 242.61p 248.00p 1489755
04/08/2021 245.00p 246.00p 242.46p 246.00p 482562
03/08/2021 250.00p 250.00p 244.00p 245.00p 440910
02/08/2021 254.00p 256.00p 245.00p 247.00p 411531
30/07/2021 257.00p 258.00p 250.00p 250.00p 463422
29/07/2021 254.00p 263.95p 253.98p 256.00p 1754130
28/07/2021 254.00p 255.00p 252.00p 252.00p 588978
27/07/2021 252.00p 254.00p 249.47p 252.00p 482959
26/07/2021 249.00p 255.00p 245.00p 254.00p 486270
23/07/2021 244.00p 249.00p 242.00p 248.00p 693746
22/07/2021 242.00p 248.00p 240.75p 242.00p 830183
21/07/2021 242.00p 242.00p 239.00p 242.00p 580350
20/07/2021 237.00p 244.00p 236.04p 240.00p 765373
19/07/2021 237.00p 238.00p 234.53p 236.00p 814411
16/07/2021 244.00p 244.00p 235.00p 239.00p 1162808
15/07/2021 245.00p 245.00p 239.00p 240.00p 726756
14/07/2021 243.00p 245.00p 241.46p 243.00p 503289
13/07/2021 247.00p 248.97p 242.00p 243.00p 612429
12/07/2021 245.00p 249.00p 244.89p 245.00p 646153
09/07/2021 242.00p 247.00p 239.20p 245.00p 1184293
08/07/2021 244.00p 244.00p 238.00p 239.00p 1174591
07/07/2021 244.00p 246.00p 242.88p 243.00p 765196
06/07/2021 249.00p 249.00p 244.00p 245.00p 1259269
05/07/2021 251.00p 251.00p 245.00p 245.00p 860558
02/07/2021 241.00p 250.00p 241.00p 249.00p 1078747
01/07/2021 247.00p 250.00p 235.00p 242.00p 2074832
30/06/2021 262.00p 262.00p 246.00p 246.00p 1408526
29/06/2021 269.00p 270.52p 259.00p 262.00p 2300417
28/06/2021 267.00p 279.43p 264.63p 267.00p 4204154
25/06/2021 257.00p 266.00p 256.00p 266.00p 3127176
24/06/2021 246.00p 256.00p 245.50p 255.00p 4075545
23/06/2021 235.00p 245.00p 232.00p 243.00p 1760152
22/06/2021 232.00p 236.00p 231.14p 236.00p 1304926
21/06/2021 230.00p 234.00p 228.40p 234.00p 2382146
18/06/2021 221.00p 230.00p 219.00p 230.00p 7718108
17/06/2021 219.00p 220.00p 218.00p 220.00p 1026431
16/06/2021 221.00p 221.00p 216.00p 217.00p 1662366
15/06/2021 221.00p 221.00p 217.00p 217.00p 931179
14/06/2021 224.00p 224.00p 218.00p 219.00p 1736319
11/06/2021 210.00p 225.00p 210.00p 221.00p 2392129
10/06/2021 207.00p 212.00p 205.76p 210.00p 1681840
09/06/2021 208.00p 209.00p 206.00p 206.00p 1262428
08/06/2021 207.00p 209.00p 207.00p 207.00p 1039193
07/06/2021 205.00p 208.00p 204.00p 208.00p 1184281
04/06/2021 205.00p 206.00p 202.36p 204.00p 348068
03/06/2021 206.00p 207.00p 203.00p 203.00p 429319
02/06/2021 208.00p 208.00p 205.52p 206.00p 442148
01/06/2021 208.00p 208.00p 204.75p 207.00p 915068
28/05/2021 202.00p 205.00p 201.95p 205.00p 1531716
27/05/2021 197.00p 201.00p 196.00p 200.00p 1273221
26/05/2021 199.00p 200.00p 196.00p 196.00p 1615764
25/05/2021 197.00p 198.50p 196.25p 197.00p 590695
24/05/2021 191.50p 198.00p 191.50p 197.00p 627738
21/05/2021 188.00p 196.00p 188.00p 196.00p 1266904
20/05/2021 192.00p 192.00p 188.50p 190.00p 450198
19/05/2021 189.50p 191.50p 189.50p 189.50p 630657
18/05/2021 195.50p 195.50p 189.44p 191.00p 816922
17/05/2021 193.00p 194.50p 191.00p 191.00p 581137
14/05/2021 193.00p 194.50p 191.97p 193.00p 778301
13/05/2021 189.50p 190.00p 188.06p 191.00p 882691
12/05/2021 194.50p 197.00p 189.00p 190.50p 934040
11/05/2021 198.00p 200.00p 194.50p 195.50p 1466247
10/05/2021 203.00p 204.00p 198.00p 198.00p 1010872
07/05/2021 194.50p 202.00p 194.50p 202.00p 1836422
06/05/2021 202.00p 202.00p 193.50p 196.50p 960332
05/05/2021 203.00p 203.00p 197.00p 197.50p 881624
04/05/2021 197.00p 202.00p 195.88p 201.00p 1027271
30/04/2021 198.50p 198.50p 196.50p 197.50p 690346
29/04/2021 200.00p 200.00p 197.00p 197.50p 576445
28/04/2021 201.00p 202.79p 197.50p 199.00p 1386265
27/04/2021 203.00p 203.00p 201.00p 201.00p 444899
26/04/2021 200.00p 202.00p 199.00p 202.00p 711531
23/04/2021 202.00p 202.00p 198.00p 198.00p 589598
22/04/2021 198.50p 201.00p 197.51p 199.50p 1379407
21/04/2021 199.50p 200.00p 195.21p 197.50p 839489
20/04/2021 204.00p 205.00p 197.50p 197.50p 1726641
19/04/2021 206.00p 206.00p 204.00p 204.00p 943215
16/04/2021 205.00p 205.00p 204.00p 205.00p 2142332
15/04/2021 205.00p 205.00p 204.00p 205.00p 1039037
14/04/2021 205.00p 205.00p 203.00p 204.00p 1020918
13/04/2021 203.00p 204.00p 203.00p 203.00p 2150418
12/04/2021 203.00p 205.00p 203.00p 203.00p 1098899
09/04/2021 204.00p 204.50p 203.00p 203.00p 922050
08/04/2021 202.00p 204.00p 201.25p 204.00p 1449621
07/04/2021 201.00p 203.00p 200.00p 201.00p 692455
06/04/2021 196.00p 201.00p 195.66p 201.00p 1153596
01/04/2021 197.00p 197.50p 195.00p 195.00p 1287438
31/03/2021 198.50p 199.49p 195.00p 195.50p 1889035
30/03/2021 202.00p 203.00p 197.51p 198.50p 771009
29/03/2021 201.00p 202.67p 200.00p 200.00p 1541745
26/03/2021 205.00p 205.00p 194.00p 199.50p 5999728
25/03/2021 206.00p 208.00p 204.00p 204.00p 1006839
24/03/2021 205.00p 209.00p 204.00p 208.00p 1783790
23/03/2021 208.00p 210.00p 207.00p 208.00p 1010898
22/03/2021 210.00p 212.00p 209.00p 210.00p 953363
19/03/2021 204.00p 213.00p 204.00p 213.00p 9994694
18/03/2021 203.00p 206.00p 203.00p 204.00p 635593
17/03/2021 210.00p 210.00p 205.00p 206.00p 627630
16/03/2021 204.00p 211.00p 204.00p 208.00p 1786430
15/03/2021 206.00p 206.00p 204.00p 206.00p 666544
12/03/2021 205.00p 206.00p 204.00p 205.00p 1203194

*Close Price adjusted for both dividends and splits