107.80p+0.00 (+0.00%)14 Jul 2025, 18:26
Chrysalis Investments Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 107.20p | 108.00p | 106.90p | 107.80p | 887,216 |
Jul 11, 2025 | 107.20p | 108.00p | 106.20p | 107.80p | 1,434,443 |
Jul 10, 2025 | 108.00p | 108.00p | 106.40p | 107.20p | 1,503,589 |
Jul 9, 2025 | 106.00p | 107.80p | 105.60p | 107.40p | 845,220 |
Jul 8, 2025 | 107.20p | 108.00p | 107.20p | 107.60p | 1,807,990 |
Jul 7, 2025 | 107.80p | 109.20p | 107.00p | 107.80p | 1,627,397 |
Jul 4, 2025 | 107.20p | 108.60p | 105.80p | 107.80p | 924,402 |
Jul 3, 2025 | 107.00p | 108.20p | 105.60p | 107.60p | 1,971,537 |
Jul 2, 2025 | 108.80p | 108.93p | 105.40p | 106.00p | 1,299,866 |
Jul 1, 2025 | 110.00p | 110.00p | 107.40p | 108.80p | 1,161,318 |
Jun 30, 2025 | 109.40p | 110.40p | 108.50p | 109.00p | 876,359 |
Jun 27, 2025 | 108.00p | 110.08p | 104.14p | 109.40p | 2,691,668 |
Jun 26, 2025 | 104.40p | 108.00p | 104.40p | 107.40p | 1,111,234 |
Jun 25, 2025 | 107.80p | 107.80p | 103.80p | 105.40p | 1,107,115 |
Jun 24, 2025 | 106.00p | 106.40p | 104.60p | 104.80p | 1,092,748 |
Jun 23, 2025 | 105.00p | 105.60p | 104.40p | 104.40p | 717,095 |
Jun 20, 2025 | 104.20p | 105.40p | 102.57p | 105.00p | 1,223,236 |
Jun 19, 2025 | 105.40p | 105.40p | 102.54p | 103.20p | 694,400 |
Jun 18, 2025 | 104.80p | 104.80p | 103.06p | 104.00p | 625,833 |
Jun 17, 2025 | 104.20p | 105.00p | 103.20p | 103.60p | 685,358 |
Jun 16, 2025 | 103.40p | 105.20p | 102.99p | 103.60p | 1,189,892 |
Jun 13, 2025 | 104.00p | 104.50p | 102.20p | 103.40p | 1,054,531 |
Jun 12, 2025 | 104.40p | 105.00p | 103.40p | 104.40p | 742,557 |
Jun 11, 2025 | 104.00p | 105.40p | 104.00p | 104.40p | 1,046,115 |
Jun 10, 2025 | 103.60p | 105.20p | 102.85p | 104.40p | 1,123,491 |
Jun 9, 2025 | 102.20p | 104.00p | 101.17p | 103.60p | 934,724 |
Jun 6, 2025 | 102.00p | 103.00p | 101.00p | 102.80p | 602,569 |
Jun 5, 2025 | 100.00p | 102.60p | 100.00p | 101.80p | 1,642,413 |
Jun 4, 2025 | 100.00p | 100.60p | 98.50p | 100.00p | 763,002 |
Jun 3, 2025 | 99.10p | 100.60p | 98.40p | 99.60p | 534,830 |
Jun 2, 2025 | 99.50p | 102.80p | 98.70p | 99.90p | 695,069 |
May 30, 2025 | 100.00p | 102.11p | 98.62p | 100.00p | 1,179,439 |
May 29, 2025 | 103.00p | 104.20p | 98.80p | 99.40p | 1,751,352 |
May 28, 2025 | 100.20p | 102.80p | 99.23p | 102.80p | 1,319,119 |
May 27, 2025 | 99.30p | 101.60p | 99.30p | 100.00p | 1,546,501 |
May 23, 2025 | 99.10p | 102.60p | 97.00p | 99.30p | 785,463 |
May 22, 2025 | 99.50p | 102.68p | 97.75p | 98.60p | 2,054,821 |
May 21, 2025 | 101.80p | 104.40p | 98.20p | 98.70p | 1,548,303 |
May 20, 2025 | 103.20p | 103.80p | 101.60p | 101.80p | 1,340,911 |
May 19, 2025 | 101.80p | 104.00p | 99.10p | 103.00p | 1,849,900 |
May 16, 2025 | 103.00p | 103.20p | 100.62p | 103.20p | 820,441 |
May 15, 2025 | 100.40p | 101.40p | 100.00p | 100.60p | 742,209 |
May 14, 2025 | 97.50p | 101.60p | 97.50p | 101.00p | 3,521,890 |
May 13, 2025 | 100.40p | 102.40p | 98.60p | 101.60p | 1,146,275 |
May 12, 2025 | 99.90p | 101.60p | 96.30p | 100.00p | 1,076,430 |
May 9, 2025 | 97.60p | 98.70p | 96.86p | 98.50p | 1,237,867 |
May 8, 2025 | 96.80p | 99.30p | 95.04p | 98.10p | 1,854,556 |
May 7, 2025 | 92.80p | 95.69p | 92.80p | 94.80p | 658,536 |
May 6, 2025 | 96.40p | 96.40p | 92.90p | 95.00p | 859,534 |
May 2, 2025 | 95.00p | 96.40p | 93.60p | 95.60p | 555,841 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.