95.60p+1.50 (+1.59%)02 May 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chrysalis Investments Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 202595.00p96.40p93.60p95.60p555,841
May 1, 202594.40p96.40p93.83p94.10p190,187
Apr 30, 202596.50p96.50p93.10p94.40p588,374
Apr 29, 202595.40p96.00p93.70p94.30p511,066
Apr 28, 202596.00p96.60p95.07p95.10p899,766
Apr 25, 202594.20p95.90p93.88p95.20p1,511,405
Apr 24, 202593.00p94.50p90.98p94.20p2,566,992
Apr 23, 202593.10p94.50p92.60p93.10p1,176,310
Apr 22, 202594.00p94.00p90.60p91.80p843,683
Apr 17, 202592.60p93.80p91.80p92.00p4,805,080
Apr 16, 202592.90p92.90p88.29p92.70p798,216
Apr 15, 202591.00p92.50p88.15p92.50p519,905
Apr 14, 202590.50p91.90p89.10p90.00p824,259
Apr 11, 202589.60p90.40p87.70p89.40p738,942
Apr 10, 202585.00p90.00p85.00p88.90p1,483,635
Apr 9, 202586.40p86.85p82.82p84.00p839,461
Apr 8, 202587.10p89.30p82.79p88.30p1,133,266
Apr 7, 202585.00p88.86p80.03p85.20p2,433,711
Apr 4, 202589.80p93.00p86.10p87.70p2,957,645
Apr 3, 202592.20p93.72p88.59p90.90p1,509,459
Apr 2, 202592.00p92.80p90.00p92.80p1,085,848
Apr 1, 202592.20p92.71p90.43p90.90p1,121,690
Mar 31, 202594.20p96.30p91.50p91.90p860,201
Mar 28, 202594.70p95.90p93.80p94.70p867,266
Mar 27, 202594.90p96.20p94.22p96.10p3,282,135
Mar 26, 202596.80p96.90p94.70p95.10p1,063,259
Mar 25, 202597.00p97.00p95.40p95.60p843,331
Mar 24, 202596.00p96.50p94.70p96.00p1,286,093
Mar 21, 202596.40p96.40p94.40p95.30p2,412,195
Mar 20, 202595.80p96.30p94.00p95.60p1,406,917
Mar 19, 202593.40p95.00p93.40p95.00p1,593,623
Mar 18, 202595.10p96.90p93.36p94.40p3,153,481
Mar 17, 202592.70p95.40p92.10p95.40p1,643,966
Mar 14, 202593.00p94.30p91.40p92.30p1,236,665
Mar 13, 202593.10p94.70p91.03p91.40p971,873
Mar 12, 202597.60p97.60p93.00p93.30p963,282
Mar 11, 202595.90p98.10p94.00p94.00p1,716,089
Mar 10, 202597.40p98.10p95.50p95.50p1,316,661
Mar 7, 202596.80p99.00p95.30p96.60p1,229,781
Mar 6, 202598.00p98.00p95.60p96.50p1,210,992
Mar 5, 202596.00p98.80p95.90p95.90p976,662
Mar 4, 202599.80p100.20p96.00p96.50p1,430,804
Mar 3, 2025101.80p102.80p97.60p99.30p1,524,759
Feb 28, 2025100.40p102.20p100.40p101.00p1,371,489
Feb 27, 202599.00p102.40p99.00p101.80p836,863
Feb 26, 202599.90p101.85p98.93p101.20p960,640
Feb 25, 202599.00p102.20p98.50p99.00p1,708,028
Feb 24, 2025102.40p103.40p99.40p100.00p1,114,563
Feb 21, 2025101.00p103.20p101.00p102.40p875,308
Feb 20, 2025101.80p102.60p100.00p100.00p2,048,510
Showing 1 to 50 of 252
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00