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
28/07/2025 112.60p 113.60p 110.60p 110.60p 1058931
25/07/2025 111.80p 112.80p 110.20p 112.20p 616386
24/07/2025 112.20p 113.80p 110.00p 112.40p 643221
23/07/2025 112.00p 113.00p 110.40p 111.00p 799487
22/07/2025 112.60p 113.60p 110.60p 111.20p 876956
21/07/2025 112.00p 113.40p 111.20p 112.80p 959597
18/07/2025 109.40p 115.20p 109.20p 112.00p 4598688
17/07/2025 109.60p 109.60p 108.60p 109.40p 1155104
16/07/2025 108.20p 109.80p 107.46p 109.00p 1241990
15/07/2025 108.00p 110.20p 106.80p 109.00p 3395280
14/07/2025 107.20p 108.00p 106.90p 107.80p 887209
11/07/2025 107.20p 108.00p 106.20p 107.80p 1434443
10/07/2025 108.00p 108.00p 106.40p 107.20p 1503590
09/07/2025 106.00p 107.80p 105.60p 107.40p 845221
08/07/2025 107.20p 108.00p 107.20p 107.60p 1807990
07/07/2025 107.80p 109.20p 107.00p 107.80p 1627398
04/07/2025 107.20p 108.60p 105.80p 107.80p 924403
03/07/2025 107.00p 108.20p 105.60p 107.60p 1971538
02/07/2025 108.80p 108.93p 105.40p 106.00p 1299866
01/07/2025 110.00p 110.00p 107.40p 108.80p 1161319
30/06/2025 109.40p 110.40p 108.50p 109.00p 876360
27/06/2025 108.00p 110.08p 104.14p 109.40p 2691668
26/06/2025 104.40p 108.00p 104.40p 107.40p 1111235
25/06/2025 107.80p 107.80p 103.80p 105.40p 1107116
24/06/2025 106.00p 106.40p 104.60p 104.80p 1092747
23/06/2025 105.00p 105.60p 104.40p 104.40p 717096
20/06/2025 104.20p 105.40p 102.57p 105.00p 1223237
19/06/2025 105.40p 105.40p 102.54p 103.20p 694400
18/06/2025 104.80p 104.80p 103.06p 104.00p 625834
17/06/2025 104.20p 105.00p 103.20p 103.60p 685359
16/06/2025 103.40p 105.20p 102.99p 103.60p 1189892
13/06/2025 104.00p 104.50p 102.20p 103.40p 1054532
12/06/2025 104.40p 105.00p 103.40p 104.40p 742557
11/06/2025 104.00p 105.40p 104.00p 104.40p 1046116
10/06/2025 103.60p 105.20p 102.85p 104.40p 1123491
09/06/2025 102.20p 104.00p 101.17p 103.60p 934718
06/06/2025 102.00p 103.00p 101.00p 102.80p 602570
05/06/2025 100.00p 102.60p 100.00p 101.80p 1642413
04/06/2025 100.00p 100.60p 98.50p 100.00p 763003
03/06/2025 99.10p 100.60p 98.40p 99.60p 534831
02/06/2025 99.50p 102.80p 98.70p 99.90p 695070
30/05/2025 100.00p 102.11p 98.62p 100.00p 1179439
29/05/2025 103.00p 104.20p 98.80p 99.40p 1751352
28/05/2025 100.20p 102.80p 99.23p 102.80p 1319119
27/05/2025 99.30p 101.60p 99.30p 100.00p 1096503
23/05/2025 99.10p 102.60p 97.00p 99.30p 785467
22/05/2025 99.50p 102.68p 97.75p 98.60p 545821
21/05/2025 101.80p 104.40p 98.20p 98.70p 1548303
20/05/2025 103.20p 103.80p 101.60p 101.80p 1340912
19/05/2025 101.80p 104.00p 99.10p 103.00p 1849901
16/05/2025 103.00p 103.20p 100.62p 103.20p 820440
15/05/2025 100.40p 101.40p 100.00p 100.60p 742209
14/05/2025 97.50p 101.60p 97.50p 101.00p 3521890
13/05/2025 100.40p 102.40p 98.60p 101.60p 1146275
12/05/2025 99.90p 101.60p 96.30p 100.00p 1076431
09/05/2025 97.60p 98.70p 96.86p 98.50p 1237867
08/05/2025 96.80p 99.30p 95.04p 98.10p 1854557
07/05/2025 92.80p 95.70p 92.80p 94.80p 658536
06/05/2025 96.40p 96.40p 92.90p 95.00p 859533
02/05/2025 95.00p 96.40p 93.60p 95.60p 555842
01/05/2025 94.40p 96.40p 93.83p 94.10p 190187
30/04/2025 96.50p 96.50p 93.10p 94.40p 588374
29/04/2025 95.40p 96.00p 93.70p 94.30p 511066
28/04/2025 96.00p 96.60p 95.07p 95.10p 899766
25/04/2025 94.20p 95.90p 93.88p 95.20p 1511405
24/04/2025 93.00p 94.50p 90.98p 94.20p 2566992
23/04/2025 93.10p 94.50p 92.60p 93.10p 1176311
22/04/2025 94.00p 94.00p 90.60p 91.80p 843684
17/04/2025 92.60p 93.80p 91.80p 92.00p 4805080
16/04/2025 92.90p 92.90p 88.29p 92.70p 798216
15/04/2025 91.00p 92.50p 88.15p 92.50p 519905
14/04/2025 90.50p 91.90p 89.10p 90.00p 824258
11/04/2025 89.60p 90.40p 87.70p 89.40p 738942
10/04/2025 85.00p 90.00p 85.00p 88.90p 1483638
09/04/2025 86.40p 86.85p 82.82p 84.00p 839461
08/04/2025 87.10p 89.30p 82.79p 88.30p 1133266
07/04/2025 85.00p 88.86p 80.03p 85.20p 2433711
04/04/2025 89.80p 93.00p 86.10p 87.70p 2957645
03/04/2025 92.20p 93.72p 88.59p 90.90p 1509461
02/04/2025 92.00p 92.80p 90.00p 92.80p 1085848
01/04/2025 92.20p 92.71p 90.43p 90.90p 1121691
31/03/2025 94.20p 96.30p 91.50p 91.90p 860202
28/03/2025 94.70p 95.90p 93.80p 94.70p 867267
27/03/2025 94.90p 96.20p 94.22p 96.10p 3282136
26/03/2025 96.80p 96.90p 94.70p 95.10p 1063260
25/03/2025 97.00p 97.00p 95.40p 95.60p 843334
24/03/2025 96.00p 96.50p 94.70p 96.00p 1286093
21/03/2025 96.40p 96.40p 94.40p 95.30p 2412196
20/03/2025 95.80p 96.30p 94.00p 95.60p 1406917
19/03/2025 93.40p 95.00p 93.40p 95.00p 1593623
18/03/2025 95.10p 96.90p 93.36p 94.40p 3153482
17/03/2025 92.70p 95.40p 92.10p 95.40p 1643966
14/03/2025 93.00p 94.30p 91.40p 92.30p 1236665
13/03/2025 93.10p 94.70p 91.03p 91.40p 971873
12/03/2025 97.60p 97.60p 93.00p 93.30p 963283
11/03/2025 95.90p 98.10p 94.00p 94.00p 1716090
10/03/2025 97.40p 98.10p 95.50p 95.50p 1316660
07/03/2025 96.80p 99.00p 95.30p 96.60p 1229781
06/03/2025 98.00p 98.00p 95.60p 96.50p 1210992
05/03/2025 96.00p 98.80p 95.90p 95.90p 976663
04/03/2025 99.80p 100.20p 96.00p 96.50p 1430804
03/03/2025 101.80p 102.80p 97.60p 99.30p 1524759
28/02/2025 100.40p 102.20p 100.40p 101.00p 1371489
27/02/2025 99.00p 102.40p 99.00p 101.80p 836864
26/02/2025 99.90p 101.85p 98.93p 101.20p 960599
25/02/2025 99.00p 102.20p 98.50p 99.00p 1708028
24/02/2025 102.40p 103.40p 99.40p 100.00p 1114563
21/02/2025 101.00p 103.20p 101.00p 102.40p 875308
20/02/2025 101.80p 102.60p 100.00p 100.00p 2048510
19/02/2025 102.00p 103.40p 101.80p 102.20p 2725538
18/02/2025 102.00p 104.20p 102.00p 102.40p 574283
17/02/2025 103.00p 104.20p 102.73p 103.60p 764622
14/02/2025 103.20p 104.20p 103.05p 103.20p 837255
13/02/2025 104.80p 105.80p 103.40p 103.60p 1379438
12/02/2025 106.40p 106.60p 103.60p 104.80p 1720274
11/02/2025 106.80p 106.80p 103.40p 104.00p 1065927
10/02/2025 106.00p 106.40p 104.00p 105.60p 791300
07/02/2025 103.00p 105.20p 103.00p 104.20p 959366
06/02/2025 103.00p 104.61p 102.14p 103.80p 1291761
05/02/2025 101.00p 102.80p 100.60p 102.20p 2161648
04/02/2025 101.40p 102.01p 100.49p 101.40p 1269683
03/02/2025 102.00p 102.84p 99.80p 100.60p 1256498
31/01/2025 101.80p 103.40p 101.40p 102.80p 2677265
30/01/2025 96.00p 104.80p 96.00p 101.60p 4947984
29/01/2025 95.00p 96.90p 94.50p 95.50p 956672
28/01/2025 97.00p 97.00p 92.40p 94.30p 1034019
27/01/2025 94.00p 95.12p 92.11p 93.20p 5352846
24/01/2025 96.90p 97.90p 94.50p 94.60p 1077274
23/01/2025 96.10p 96.80p 93.90p 95.10p 1555588
22/01/2025 96.80p 97.20p 95.09p 96.40p 1455743
21/01/2025 96.00p 97.50p 95.40p 96.90p 1102211
20/01/2025 96.40p 97.20p 95.50p 96.40p 1531691
17/01/2025 98.10p 99.10p 96.40p 96.40p 2517410
16/01/2025 98.80p 99.60p 98.10p 98.60p 818530
15/01/2025 98.50p 100.05p 98.30p 99.10p 694554
14/01/2025 103.00p 103.00p 96.50p 97.80p 1938271
13/01/2025 103.40p 103.40p 97.90p 98.40p 2100649
10/01/2025 102.40p 102.40p 99.30p 99.50p 3335823
09/01/2025 104.00p 105.94p 100.00p 102.00p 2932180
08/01/2025 105.20p 106.00p 103.80p 104.40p 4113973
07/01/2025 104.80p 105.40p 102.95p 105.20p 9096323
06/01/2025 105.00p 105.80p 104.40p 105.00p 3335004
03/01/2025 108.00p 108.00p 104.60p 105.00p 974391
02/01/2025 108.00p 108.20p 104.30p 105.60p 1372338
31/12/2024 107.40p 108.80p 106.50p 108.00p 1169267
30/12/2024 105.00p 107.00p 104.40p 107.00p 852666
27/12/2024 109.00p 109.00p 104.60p 105.20p 562199
24/12/2024 105.80p 107.80p 105.80p 107.80p 841871
23/12/2024 101.40p 105.40p 99.10p 105.40p 2014968
20/12/2024 98.40p 101.60p 98.00p 101.60p 3395346
19/12/2024 99.70p 101.01p 97.90p 100.60p 2038874
18/12/2024 98.00p 100.60p 95.58p 100.20p 2981684
17/12/2024 97.00p 98.91p 97.00p 98.60p 1798434
16/12/2024 97.70p 98.30p 96.10p 98.20p 499909
13/12/2024 99.00p 99.00p 94.60p 97.40p 1500421
12/12/2024 97.50p 98.90p 96.85p 98.20p 1638433
11/12/2024 96.00p 98.60p 96.00p 97.70p 853228
10/12/2024 96.30p 98.90p 96.00p 98.20p 3132065
09/12/2024 98.90p 98.90p 95.94p 96.70p 2408006
06/12/2024 95.70p 96.34p 95.10p 96.10p 1136758
05/12/2024 97.00p 97.00p 95.40p 95.80p 1656034
04/12/2024 97.40p 98.90p 96.60p 96.70p 2551623
03/12/2024 97.30p 98.18p 96.94p 97.20p 2015887
02/12/2024 96.40p 97.30p 95.61p 97.20p 921317
29/11/2024 94.50p 98.80p 94.50p 96.30p 6636939
28/11/2024 97.90p 97.90p 94.70p 95.40p 988790
27/11/2024 95.20p 96.30p 94.90p 95.10p 1388610
26/11/2024 100.00p 100.00p 95.40p 95.40p 1508505
25/11/2024 98.00p 98.00p 95.90p 97.40p 1715579
22/11/2024 94.80p 97.40p 94.80p 96.30p 1790479
21/11/2024 96.00p 96.42p 95.10p 95.80p 1443913
20/11/2024 96.90p 97.96p 95.00p 96.20p 2480933
19/11/2024 96.00p 96.90p 94.90p 95.50p 1340736
18/11/2024 96.40p 96.40p 93.10p 95.50p 1759925
15/11/2024 94.90p 95.40p 94.30p 95.40p 1741520
14/11/2024 92.00p 95.60p 92.00p 95.00p 2026482
13/11/2024 89.00p 95.10p 89.00p 93.70p 2795752
12/11/2024 90.00p 90.90p 88.90p 89.50p 1193085
11/11/2024 89.00p 90.90p 88.30p 90.30p 983617
08/11/2024 88.20p 88.80p 87.10p 88.20p 1207881
07/11/2024 86.70p 88.50p 86.70p 88.00p 963307
06/11/2024 86.70p 88.40p 86.60p 87.50p 1770167
05/11/2024 85.60p 87.60p 85.40p 86.00p 1784384
04/11/2024 85.50p 87.50p 85.00p 86.80p 1640248
01/11/2024 85.50p 86.80p 84.96p 86.70p 905195
31/10/2024 88.00p 88.00p 85.00p 85.30p 803362
30/10/2024 85.20p 89.20p 85.00p 87.20p 1593479
29/10/2024 87.90p 88.20p 85.60p 86.20p 1610173
28/10/2024 90.00p 90.63p 87.80p 88.00p 1505695
25/10/2024 89.00p 90.60p 87.60p 89.40p 1013823
24/10/2024 87.50p 90.60p 87.50p 87.60p 2500030
23/10/2024 88.20p 88.90p 87.20p 87.60p 1237897
22/10/2024 90.70p 90.70p 87.50p 87.60p 1244015
21/10/2024 92.10p 92.30p 88.70p 88.80p 1631158
18/10/2024 90.30p 92.00p 89.83p 91.50p 1846936
17/10/2024 92.00p 94.10p 90.30p 90.30p 2095998
16/10/2024 92.10p 93.00p 91.30p 92.20p 1277405
15/10/2024 93.30p 93.90p 90.20p 91.30p 2023091
14/10/2024 94.40p 94.50p 93.20p 93.20p 1242527
11/10/2024 93.50p 94.90p 92.60p 94.50p 1031989

*Close Price adjusted for both dividends and splits