1. Share Prices

  2. Chrysalis Investments Limited (CHRY)

102.80p+1.20 (+1.18%)31 Jan 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chrysalis Investments Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 2025101.80p103.40p101.40p102.80p2,677,265
Jan 30, 202596.00p104.80p96.00p101.60p4,947,984
Jan 29, 202595.00p96.90p94.50p95.50p956,672
Jan 28, 202597.00p97.00p92.40p94.30p1,034,018
Jan 27, 202594.00p95.12p92.11p93.20p5,852,846
Jan 24, 202596.90p97.90p94.50p94.60p1,077,274
Jan 23, 202596.10p96.80p93.90p95.10p1,555,587
Jan 22, 202596.80p97.20p95.09p96.40p1,455,743
Jan 21, 202596.00p97.50p95.40p96.90p1,102,210
Jan 20, 202596.40p97.20p95.50p96.40p1,531,691
Jan 17, 202598.10p99.10p96.40p96.40p2,517,410
Jan 16, 202598.80p99.60p98.10p98.60p1,384,651
Jan 15, 202598.50p100.05p98.30p99.10p694,554
Jan 14, 2025103.00p103.00p96.50p97.80p1,938,270
Jan 13, 2025103.40p103.40p97.90p98.40p2,500,649
Jan 10, 2025102.40p102.40p99.30p99.50p3,335,823
Jan 9, 2025104.00p105.94p100.00p102.00p2,932,180
Jan 8, 2025105.20p106.00p103.80p104.40p4,113,973
Jan 7, 2025104.80p105.40p102.95p105.20p9,096,323
Jan 6, 2025105.00p105.80p104.40p105.00p3,335,004
Jan 3, 2025108.00p108.00p104.60p105.00p1,474,391
Jan 2, 2025108.00p108.20p104.30p105.60p2,072,338
Dec 31, 2024107.40p108.80p106.50p108.00p1,169,267
Dec 30, 2024105.00p107.00p104.40p107.00p852,666
Dec 27, 2024109.00p109.00p104.60p105.20p562,198
Dec 24, 2024105.80p107.80p105.80p107.80p841,871
Dec 23, 2024101.40p105.40p99.10p105.40p2,014,968
Dec 20, 202498.40p101.60p98.00p101.60p3,395,346
Dec 19, 202499.70p101.01p97.90p100.60p2,038,873
Dec 18, 202498.00p100.60p95.58p100.20p2,981,683
Dec 17, 202497.00p98.91p97.00p98.60p1,798,434
Dec 16, 202497.70p98.30p96.10p98.20p499,909
Dec 13, 202499.00p99.00p94.60p97.40p1,500,429
Dec 12, 202497.50p98.90p96.85p98.20p1,638,433
Dec 11, 202496.00p98.60p96.00p97.70p853,228
Dec 10, 202496.30p98.90p96.00p98.20p3,132,065
Dec 9, 202498.90p98.90p95.94p96.70p2,408,006
Dec 6, 202495.70p96.34p95.10p96.10p1,136,758
Dec 5, 202497.00p97.00p95.40p95.80p1,656,034
Dec 4, 202497.40p98.90p96.60p96.70p2,551,623
Dec 3, 202497.30p98.18p96.94p97.20p2,015,887
Dec 2, 202496.40p97.30p95.61p97.20p921,317
Nov 29, 202494.50p98.80p94.50p96.30p6,636,939
Nov 28, 202497.90p97.90p94.70p95.40p1,488,790
Nov 27, 202495.20p96.30p94.90p95.10p1,388,610
Nov 26, 2024100.00p100.00p95.40p95.40p2,008,505
Nov 25, 202498.00p98.00p95.90p97.40p2,315,579
Nov 22, 202494.80p97.40p94.80p96.30p1,990,479
Nov 21, 202496.00p96.42p95.10p95.80p1,943,913
Nov 20, 202496.90p97.96p95.00p96.20p3,380,933
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.