1. Share Prices

  2. Chrysalis Investments Limited (CHRY)

98.80p-1.40 (-1.40%)19 Dec 2024, 12:48
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
Dec 18, 202498.00p100.60p95.58p100.20p2,981,683
Dec 17, 202497.00p98.91p97.00p98.60p1,798,434
Dec 16, 202497.70p98.30p96.10p98.20p499,909
Dec 13, 202499.00p99.00p94.60p97.40p1,500,429
Dec 12, 202497.50p98.90p96.85p98.20p1,638,433
Dec 11, 202496.00p98.60p96.00p97.70p853,228
Dec 10, 202496.30p98.90p96.00p98.20p3,132,065
Dec 9, 202498.90p98.90p95.94p96.70p2,408,006
Dec 6, 202495.70p96.34p95.10p96.10p1,136,758
Dec 5, 202497.00p97.00p95.40p95.80p1,656,034
Dec 4, 202497.40p98.90p96.60p96.70p2,551,623
Dec 3, 202497.30p98.18p96.94p97.20p2,015,887
Dec 2, 202496.40p97.30p95.61p97.20p921,317
Nov 29, 202494.50p98.80p94.50p96.30p6,636,939
Nov 28, 202497.90p97.90p94.70p95.40p1,488,790
Nov 27, 202495.20p96.30p94.90p95.10p1,388,610
Nov 26, 2024100.00p100.00p95.40p95.40p2,008,505
Nov 25, 202498.00p98.00p95.90p97.40p2,315,579
Nov 22, 202494.80p97.40p94.80p96.30p1,990,479
Nov 21, 202496.00p96.42p95.10p95.80p1,943,913
Nov 20, 202496.90p97.96p95.00p96.20p3,380,933
Nov 19, 202496.00p96.90p94.90p96.60p2,835,761
Nov 18, 202496.40p96.40p93.10p95.50p1,759,925
Nov 15, 202494.90p95.40p94.30p95.40p2,391,520
Nov 14, 202492.00p95.60p92.00p95.00p2,026,482
Nov 13, 202489.00p95.10p89.00p93.70p3,595,751
Nov 12, 202490.00p90.90p88.90p89.50p1,193,085
Nov 11, 202489.00p90.90p88.30p90.30p983,617
Nov 8, 202488.20p88.80p87.10p88.20p1,207,881
Nov 7, 202486.70p88.50p86.70p88.00p963,307
Nov 6, 202486.70p88.40p86.60p87.50p1,770,167
Nov 5, 202485.60p87.60p85.40p86.00p1,784,384
Nov 4, 202485.50p87.50p85.00p86.80p1,640,248
Nov 1, 202485.50p86.80p84.96p86.70p905,195
Oct 31, 202488.00p88.00p85.00p85.30p803,362
Oct 30, 202485.20p89.20p85.00p87.20p1,593,479
Oct 29, 202487.90p88.20p85.60p86.20p1,610,173
Oct 28, 202490.00p90.63p87.80p88.00p1,505,695
Oct 25, 202489.00p90.60p87.60p89.40p1,013,823
Oct 24, 202487.50p90.60p87.50p89.80p2,642,808
Oct 23, 202488.20p88.90p87.20p87.60p1,237,897
Oct 22, 202490.70p90.70p87.50p87.60p1,244,015
Oct 21, 202492.10p92.30p88.70p88.80p1,631,157
Oct 18, 202490.30p92.00p89.83p91.50p1,846,936
Oct 17, 202492.00p94.10p90.30p90.30p2,222,095
Oct 16, 202491.94p93.00p91.50p92.20p1,277,405
Oct 15, 202493.30p93.90p90.20p91.30p2,023,091
Oct 14, 202494.40p94.50p93.20p93.20p1,242,526
Oct 11, 202493.50p94.90p92.60p94.50p1,031,989
Oct 10, 202492.20p94.50p91.90p94.00p2,183,054
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.008.15
Pennon Group PLC601.002.65
W.A.G Payment Solutions PLC79.802.31
Patria Private Equity Trust PLC550.001.85
Sthree PLC266.501.33
Severn Trent PLC2,580.001.18

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,420.00-5.46
Ceres Power Holdings PLC168.10-4.22
Future PLC949.50-4.19
Dr. Martens PLC73.45-3.86
Baillie Gifford Us Growth Trust PLC280.00-3.61
Barclays PLC258.00-3.39