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
11/03/2021 206.00p 206.00p 204.00p 204.00p 465067
10/03/2021 206.00p 206.62p 204.00p 206.00p 472171
09/03/2021 204.00p 206.00p 204.00p 206.00p 665601
08/03/2021 208.00p 211.00p 204.00p 205.00p 1192893
05/03/2021 210.00p 212.00p 204.00p 204.00p 599822
04/03/2021 216.00p 219.00p 211.00p 212.00p 641426
03/03/2021 216.00p 219.00p 212.00p 216.00p 748767
02/03/2021 223.00p 223.00p 212.00p 212.00p 3170387
01/03/2021 208.00p 221.00p 204.00p 221.00p 593997
26/02/2021 205.00p 206.00p 200.00p 203.00p 422019
25/02/2021 209.00p 209.00p 202.00p 202.00p 389249
24/02/2021 201.00p 210.00p 199.00p 207.00p 839259
23/02/2021 206.00p 206.00p 199.00p 200.00p 543136
22/02/2021 211.00p 211.00p 203.00p 203.00p 379893
19/02/2021 210.00p 210.00p 206.43p 208.00p 357274
18/02/2021 214.00p 214.00p 209.00p 210.00p 310008
17/02/2021 226.00p 226.00p 209.00p 211.00p 1019319
16/02/2021 228.00p 228.00p 223.00p 225.00p 664284
15/02/2021 223.00p 228.00p 220.00p 227.00p 1422616
12/02/2021 210.00p 223.00p 208.60p 222.00p 1246704
11/02/2021 211.00p 211.00p 206.00p 210.00p 1273570
10/02/2021 205.00p 211.00p 205.00p 208.00p 469312
09/02/2021 203.00p 206.00p 202.00p 205.00p 849792
08/02/2021 201.00p 206.26p 201.00p 202.00p 655989
05/02/2021 197.00p 204.00p 193.00p 204.00p 562068
04/02/2021 197.00p 198.00p 191.86p 193.00p 448283
03/02/2021 198.00p 198.00p 195.75p 197.50p 313527
02/02/2021 194.50p 198.00p 191.66p 197.00p 442296
01/02/2021 194.50p 197.50p 190.00p 192.50p 334544
29/01/2021 197.00p 197.65p 194.00p 196.00p 356382
28/01/2021 203.00p 203.00p 186.17p 198.00p 710885
27/01/2021 199.00p 199.41p 195.45p 196.00p 274323
26/01/2021 204.00p 204.00p 196.00p 196.00p 245520
25/01/2021 210.00p 210.00p 197.00p 200.00p 519230
22/01/2021 207.00p 209.00p 206.00p 207.00p 207597
21/01/2021 210.00p 212.88p 209.00p 210.00p 662121
20/01/2021 195.00p 214.00p 195.00p 210.00p 899674
19/01/2021 202.00p 202.00p 195.50p 202.00p 953566
18/01/2021 198.00p 205.05p 194.65p 200.00p 895632
15/01/2021 190.00p 200.00p 190.00p 200.00p 956530
14/01/2021 189.00p 195.50p 185.50p 190.00p 1002942
13/01/2021 188.00p 195.50p 187.00p 188.50p 250731
12/01/2021 186.50p 189.00p 184.50p 188.50p 1846821
11/01/2021 192.50p 195.50p 186.50p 190.00p 308579
08/01/2021 193.50p 196.00p 186.00p 190.50p 447247
07/01/2021 194.00p 196.00p 190.00p 192.50p 306737
06/01/2021 195.00p 195.00p 191.50p 191.50p 1458745
05/01/2021 192.00p 195.50p 189.16p 195.00p 363369
04/01/2021 188.00p 194.50p 185.25p 192.00p 1105263
31/12/2020 191.00p 191.00p 187.00p 188.00p 212573
30/12/2020 191.00p 191.00p 186.50p 188.50p 576522
24/12/2020 175.00p 175.00p 168.00p 173.00p 110521
23/12/2020 173.00p 173.00p 169.00p 173.00p 577147
22/12/2020 175.00p 175.00p 170.95p 172.00p 364205
21/12/2020 175.00p 176.00p 169.06p 175.00p 322036

*Close Price adjusted for both dividends and splits