- Share Prices
Chrysalis Investments Limited (CHRY)
92.50p-1.70 (-1.80%)02 Oct 2024, 16:45
Chrysalis Investments Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 3, 2024 | 80.00p | 80.00p | 77.10p | 78.80p | 1,279,523 |
Jul 2, 2024 | 78.30p | 79.40p | 75.30p | 77.70p | 1,792,351 |
Jul 1, 2024 | 77.00p | 78.19p | 76.77p | 77.10p | 1,344,409 |
Jun 28, 2024 | 75.20p | 76.89p | 74.40p | 76.10p | 1,457,833 |
Jun 27, 2024 | 75.10p | 76.30p | 75.00p | 75.00p | 333,902 |
Jun 26, 2024 | 75.60p | 77.47p | 75.50p | 76.00p | 1,420,802 |
Jun 25, 2024 | 76.40p | 78.00p | 75.60p | 76.60p | 597,653 |
Jun 24, 2024 | 76.10p | 77.20p | 75.60p | 76.80p | 551,414 |
Jun 21, 2024 | 80.40p | 80.40p | 75.50p | 76.10p | 3,772,402 |
Jun 20, 2024 | 76.60p | 78.00p | 75.74p | 77.70p | 2,787,925 |
Jun 19, 2024 | 77.30p | 77.30p | 75.70p | 76.20p | 1,696,029 |
Jun 18, 2024 | 75.90p | 77.90p | 75.90p | 76.50p | 942,685 |
Jun 17, 2024 | 75.00p | 78.90p | 75.00p | 76.10p | 756,045 |
Jun 14, 2024 | 80.80p | 80.80p | 76.00p | 76.50p | 2,325,407 |
Jun 13, 2024 | 79.00p | 81.00p | 78.40p | 80.00p | 1,009,839 |
Jun 12, 2024 | 75.50p | 80.34p | 75.50p | 80.30p | 1,225,973 |
Jun 11, 2024 | 78.50p | 78.50p | 76.50p | 78.20p | 490,142 |
Jun 10, 2024 | 77.30p | 78.40p | 75.60p | 77.10p | 920,931 |
Jun 7, 2024 | 78.50p | 78.50p | 77.10p | 78.00p | 869,698 |
Jun 6, 2024 | 78.00p | 81.50p | 78.00p | 78.50p | 349,497 |
Jun 5, 2024 | 78.70p | 80.58p | 78.00p | 79.10p | 3,062,257 |
Jun 4, 2024 | 77.00p | 79.63p | 77.00p | 79.00p | 1,155,141 |
Jun 3, 2024 | 78.00p | 82.00p | 78.00p | 79.30p | 765,666 |
May 31, 2024 | 79.70p | 82.00p | 79.10p | 80.80p | 2,109,239 |
May 30, 2024 | 78.60p | 80.86p | 77.50p | 80.10p | 1,069,316 |
May 29, 2024 | 81.00p | 81.00p | 77.30p | 77.40p | 1,461,816 |
May 28, 2024 | 77.00p | 81.90p | 77.00p | 79.80p | 1,843,920 |
May 24, 2024 | 75.80p | 77.86p | 75.00p | 77.40p | 1,544,343 |
May 23, 2024 | 77.90p | 82.60p | 75.40p | 76.40p | 1,152,719 |
May 22, 2024 | 77.60p | 78.80p | 75.70p | 76.10p | 2,527,221 |
May 21, 2024 | 81.80p | 81.80p | 76.60p | 76.60p | 1,360,400 |
May 20, 2024 | 77.30p | 81.91p | 76.11p | 80.10p | 3,952,311 |
May 17, 2024 | 80.00p | 82.10p | 75.47p | 76.70p | 10,695,289 |
May 16, 2024 | 91.00p | 92.90p | 71.64p | 77.30p | 5,127,810 |
May 15, 2024 | 92.00p | 93.90p | 91.61p | 92.50p | 1,276,310 |
May 14, 2024 | 94.00p | 94.00p | 90.19p | 91.00p | 2,168,176 |
May 13, 2024 | 89.00p | 95.30p | 89.00p | 93.10p | 5,427,110 |
May 10, 2024 | 86.50p | 90.44p | 86.50p | 89.60p | 3,715,084 |
May 9, 2024 | 86.00p | 88.60p | 86.00p | 87.90p | 2,242,931 |
May 8, 2024 | 87.00p | 87.40p | 84.54p | 86.50p | 2,009,412 |
May 7, 2024 | 85.20p | 86.80p | 84.30p | 85.10p | 3,207,057 |
May 3, 2024 | 84.00p | 85.05p | 82.75p | 84.00p | 1,579,457 |
May 2, 2024 | 85.00p | 85.00p | 80.63p | 82.80p | 3,785,458 |
May 1, 2024 | 81.70p | 82.50p | 81.20p | 82.00p | 1,111,753 |
Apr 30, 2024 | 84.00p | 83.70p | 81.50p | 81.80p | 1,027,566 |
Apr 29, 2024 | 82.80p | 83.99p | 82.00p | 83.00p | 1,393,861 |
Apr 26, 2024 | 79.20p | 84.10p | 79.20p | 82.30p | 2,375,897 |
Apr 25, 2024 | 77.30p | 79.66p | 75.00p | 79.60p | 15,281,077 |
Apr 24, 2024 | 78.70p | 79.03p | 77.10p | 77.40p | 1,622,539 |
Apr 23, 2024 | 78.90p | 79.50p | 78.75p | 79.00p | 1,941,096 |