95.60p+1.50 (+1.59%)02 May 2025, 16:35
Chrysalis Investments Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 95.00p | 96.40p | 93.60p | 95.60p | 555,841 |
May 1, 2025 | 94.40p | 96.40p | 93.83p | 94.10p | 190,187 |
Apr 30, 2025 | 96.50p | 96.50p | 93.10p | 94.40p | 588,374 |
Apr 29, 2025 | 95.40p | 96.00p | 93.70p | 94.30p | 511,066 |
Apr 28, 2025 | 96.00p | 96.60p | 95.07p | 95.10p | 899,766 |
Apr 25, 2025 | 94.20p | 95.90p | 93.88p | 95.20p | 1,511,405 |
Apr 24, 2025 | 93.00p | 94.50p | 90.98p | 94.20p | 2,566,992 |
Apr 23, 2025 | 93.10p | 94.50p | 92.60p | 93.10p | 1,176,310 |
Apr 22, 2025 | 94.00p | 94.00p | 90.60p | 91.80p | 843,683 |
Apr 17, 2025 | 92.60p | 93.80p | 91.80p | 92.00p | 4,805,080 |
Apr 16, 2025 | 92.90p | 92.90p | 88.29p | 92.70p | 798,216 |
Apr 15, 2025 | 91.00p | 92.50p | 88.15p | 92.50p | 519,905 |
Apr 14, 2025 | 90.50p | 91.90p | 89.10p | 90.00p | 824,259 |
Apr 11, 2025 | 89.60p | 90.40p | 87.70p | 89.40p | 738,942 |
Apr 10, 2025 | 85.00p | 90.00p | 85.00p | 88.90p | 1,483,635 |
Apr 9, 2025 | 86.40p | 86.85p | 82.82p | 84.00p | 839,461 |
Apr 8, 2025 | 87.10p | 89.30p | 82.79p | 88.30p | 1,133,266 |
Apr 7, 2025 | 85.00p | 88.86p | 80.03p | 85.20p | 2,433,711 |
Apr 4, 2025 | 89.80p | 93.00p | 86.10p | 87.70p | 2,957,645 |
Apr 3, 2025 | 92.20p | 93.72p | 88.59p | 90.90p | 1,509,459 |
Apr 2, 2025 | 92.00p | 92.80p | 90.00p | 92.80p | 1,085,848 |
Apr 1, 2025 | 92.20p | 92.71p | 90.43p | 90.90p | 1,121,690 |
Mar 31, 2025 | 94.20p | 96.30p | 91.50p | 91.90p | 860,201 |
Mar 28, 2025 | 94.70p | 95.90p | 93.80p | 94.70p | 867,266 |
Mar 27, 2025 | 94.90p | 96.20p | 94.22p | 96.10p | 3,282,135 |
Mar 26, 2025 | 96.80p | 96.90p | 94.70p | 95.10p | 1,063,259 |
Mar 25, 2025 | 97.00p | 97.00p | 95.40p | 95.60p | 843,331 |
Mar 24, 2025 | 96.00p | 96.50p | 94.70p | 96.00p | 1,286,093 |
Mar 21, 2025 | 96.40p | 96.40p | 94.40p | 95.30p | 2,412,195 |
Mar 20, 2025 | 95.80p | 96.30p | 94.00p | 95.60p | 1,406,917 |
Mar 19, 2025 | 93.40p | 95.00p | 93.40p | 95.00p | 1,593,623 |
Mar 18, 2025 | 95.10p | 96.90p | 93.36p | 94.40p | 3,153,481 |
Mar 17, 2025 | 92.70p | 95.40p | 92.10p | 95.40p | 1,643,966 |
Mar 14, 2025 | 93.00p | 94.30p | 91.40p | 92.30p | 1,236,665 |
Mar 13, 2025 | 93.10p | 94.70p | 91.03p | 91.40p | 971,873 |
Mar 12, 2025 | 97.60p | 97.60p | 93.00p | 93.30p | 963,282 |
Mar 11, 2025 | 95.90p | 98.10p | 94.00p | 94.00p | 1,716,089 |
Mar 10, 2025 | 97.40p | 98.10p | 95.50p | 95.50p | 1,316,661 |
Mar 7, 2025 | 96.80p | 99.00p | 95.30p | 96.60p | 1,229,781 |
Mar 6, 2025 | 98.00p | 98.00p | 95.60p | 96.50p | 1,210,992 |
Mar 5, 2025 | 96.00p | 98.80p | 95.90p | 95.90p | 976,662 |
Mar 4, 2025 | 99.80p | 100.20p | 96.00p | 96.50p | 1,430,804 |
Mar 3, 2025 | 101.80p | 102.80p | 97.60p | 99.30p | 1,524,759 |
Feb 28, 2025 | 100.40p | 102.20p | 100.40p | 101.00p | 1,371,489 |
Feb 27, 2025 | 99.00p | 102.40p | 99.00p | 101.80p | 836,863 |
Feb 26, 2025 | 99.90p | 101.85p | 98.93p | 101.20p | 960,640 |
Feb 25, 2025 | 99.00p | 102.20p | 98.50p | 99.00p | 1,708,028 |
Feb 24, 2025 | 102.40p | 103.40p | 99.40p | 100.00p | 1,114,563 |
Feb 21, 2025 | 101.00p | 103.20p | 101.00p | 102.40p | 875,308 |
Feb 20, 2025 | 101.80p | 102.60p | 100.00p | 100.00p | 2,048,510 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.