1. Share Prices

  2. Chrysalis Investments Limited (CHRY)

77.98p+0.28 (+0.36%)03 Jul 2024, 14:53
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
Jul 2, 202478.30p79.40p75.30p77.70p1,792,351
Jul 1, 202477.00p78.19p76.77p77.10p1,344,409
Jun 28, 202475.20p76.89p74.40p76.10p1,457,833
Jun 27, 202475.10p76.30p75.00p75.00p333,902
Jun 26, 202475.60p77.47p75.50p76.00p1,420,802
Jun 25, 202476.40p78.00p75.60p76.60p597,653
Jun 24, 202476.10p77.20p75.60p76.80p551,414
Jun 21, 202480.40p80.40p75.50p76.10p3,772,402
Jun 20, 202476.60p78.00p75.74p77.70p2,787,925
Jun 19, 202477.30p77.30p75.70p76.20p1,696,029
Jun 18, 202475.90p77.90p75.90p76.50p942,685
Jun 17, 202475.00p78.90p75.00p76.10p756,045
Jun 14, 202480.80p80.80p76.00p76.50p2,325,407
Jun 13, 202479.00p81.00p78.40p80.00p1,009,839
Jun 12, 202475.50p80.34p75.50p80.30p1,225,973
Jun 11, 202478.50p78.50p76.50p78.20p490,142
Jun 10, 202477.30p78.40p75.60p77.10p920,931
Jun 7, 202478.50p78.50p77.10p78.00p869,698
Jun 6, 202478.00p81.50p78.00p78.50p349,497
Jun 5, 202478.70p80.58p78.00p79.10p3,062,257
Jun 4, 202477.00p79.63p77.00p79.00p1,155,141
Jun 3, 202478.00p82.00p78.00p79.30p765,666
May 31, 202479.70p82.00p79.10p80.80p2,109,239
May 30, 202478.60p80.86p77.50p80.10p1,069,316
May 29, 202481.00p81.00p77.30p77.40p1,461,816
May 28, 202477.00p81.90p77.00p79.80p1,843,920
May 24, 202475.80p77.86p75.00p77.40p1,544,343
May 23, 202477.90p82.60p75.40p76.40p1,152,719
May 22, 202477.60p78.80p75.70p76.10p2,527,221
May 21, 202481.80p81.80p76.60p76.60p1,360,400
May 20, 202477.30p81.91p76.11p80.10p3,952,311
May 17, 202480.00p82.10p75.47p76.70p10,695,289
May 16, 202491.00p92.90p71.64p77.30p5,127,810
May 15, 202492.00p93.90p91.61p92.50p1,276,310
May 14, 202494.00p94.00p90.19p91.00p2,168,176
May 13, 202489.00p95.30p89.00p93.10p5,427,110
May 10, 202486.50p90.44p86.50p89.60p3,715,084
May 9, 202486.00p88.60p86.00p87.90p2,242,931
May 8, 202487.00p87.40p84.54p86.50p2,009,412
May 7, 202485.20p86.80p84.30p85.10p3,207,057
May 3, 202484.00p85.05p82.75p84.00p1,579,457
May 2, 202485.00p85.00p80.63p82.80p3,785,458
May 1, 202481.70p82.50p81.20p82.00p1,111,753
Apr 30, 202484.00p83.70p81.50p81.80p1,027,566
Apr 29, 202482.80p83.99p82.00p83.00p1,393,861
Apr 26, 202479.20p84.10p79.20p82.30p2,375,897
Apr 25, 202477.30p79.66p75.00p79.60p15,281,077
Apr 24, 202478.70p79.03p77.10p77.40p1,622,539
Apr 23, 202478.90p79.50p78.75p79.00p1,941,096
Apr 22, 202479.50p80.30p78.08p78.50p1,514,665
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC445.207.02
Hochschild Mining PLC184.006.11
Mobico Group PLC51.555.51
International Consolidated Airlines Group S.A.172.655.08
Pennon Group PLC591.314.94
Fresnillo PLC574.504.17

Fallers

CompanyPrice% Chg
Puretech Health PLC178.60-3.25
Jd Sports Fashion PLC113.82-3.21
Indivior PLC1,185.00-2.15
Carnival PLC1,259.24-1.74
Hilton Food Group PLC891.40-1.61
Telecom Plus PLC1,758.00-1.46