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
14/10/2025 120.00p 122.00p 117.67p 120.20p 1577654
13/10/2025 121.40p 123.00p 120.88p 121.20p 1234320
10/10/2025 122.20p 124.20p 121.40p 121.40p 962592
09/10/2025 122.00p 123.80p 121.20p 123.20p 1354571
08/10/2025 122.00p 122.80p 120.21p 122.00p 739568
07/10/2025 121.00p 124.80p 121.00p 122.40p 516381
06/10/2025 123.60p 124.80p 122.09p 123.40p 662038
03/10/2025 121.80p 124.20p 120.68p 124.00p 1746074
02/10/2025 125.00p 125.00p 120.60p 121.80p 5216017
01/10/2025 120.00p 122.60p 118.57p 121.20p 1911442
30/09/2025 120.00p 121.80p 119.50p 121.20p 1171707
29/09/2025 120.60p 121.20p 120.14p 120.40p 859475
26/09/2025 119.60p 121.83p 119.40p 120.20p 719683
25/09/2025 119.40p 120.80p 118.40p 119.60p 680067
24/09/2025 120.40p 120.60p 119.20p 120.00p 731551
23/09/2025 121.00p 122.80p 120.40p 121.00p 852169
22/09/2025 122.20p 123.60p 119.40p 120.60p 2546992
19/09/2025 123.00p 123.78p 120.80p 122.00p 1672693
18/09/2025 122.20p 124.29p 120.60p 123.60p 1386987
17/09/2025 122.20p 123.00p 120.60p 122.20p 1297853
16/09/2025 125.00p 125.00p 123.80p 121.60p 1054372
15/09/2025 125.00p 125.40p 122.36p 123.80p 903732
12/09/2025 128.80p 129.20p 124.20p 124.60p 2434439
11/09/2025 121.00p 130.40p 121.00p 127.60p 2613917
10/09/2025 121.00p 131.20p 120.00p 130.40p 5912058
09/09/2025 123.00p 125.00p 120.40p 120.40p 1525261
08/09/2025 117.80p 121.90p 117.18p 122.60p 2713163
05/09/2025 117.00p 119.40p 115.60p 117.60p 2448677
04/09/2025 117.00p 117.00p 115.20p 116.40p 1524021
03/09/2025 114.80p 116.80p 113.40p 116.40p 1279424
02/09/2025 116.40p 117.80p 113.73p 113.60p 1157026
01/09/2025 118.40p 119.00p 116.14p 118.00p 873305
29/08/2025 120.00p 120.00p 115.40p 116.40p 1047677
28/08/2025 118.00p 119.00p 115.40p 116.20p 1211157
27/08/2025 122.80p 122.80p 117.00p 117.60p 1571284
26/08/2025 122.60p 122.60p 119.16p 119.40p 924110
22/08/2025 122.80p 122.80p 118.80p 121.80p 936007
21/08/2025 124.00p 124.00p 118.40p 119.60p 920443
20/08/2025 125.60p 125.60p 119.00p 120.00p 1088814
19/08/2025 124.00p 124.00p 121.00p 121.40p 1094205
18/08/2025 126.00p 126.00p 122.00p 122.20p 864598
15/08/2025 126.00p 126.30p 124.40p 124.80p 2364775
14/08/2025 124.00p 126.40p 123.40p 125.80p 1619076
13/08/2025 121.00p 124.00p 121.00p 124.00p 7327942
12/08/2025 122.40p 123.40p 120.80p 121.80p 921078
11/08/2025 120.20p 122.00p 119.00p 121.80p 1192994
08/08/2025 118.40p 120.00p 116.60p 119.80p 3503738
07/08/2025 119.00p 119.60p 118.65p 118.80p 1692597
06/08/2025 125.00p 125.00p 118.69p 119.00p 1327055
05/08/2025 122.00p 122.00p 118.80p 119.00p 2308590
04/08/2025 121.20p 121.80p 119.76p 120.40p 1752755
01/08/2025 123.00p 123.00p 119.00p 120.20p 1836923
31/07/2025 117.00p 125.20p 117.00p 121.00p 3798355
30/07/2025 111.20p 112.40p 110.80p 112.00p 528949
29/07/2025 110.40p 111.65p 110.20p 111.40p 833339
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

*Close Price adjusted for both dividends and splits