Chrysalis Investments Limited NPV (CHRY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chrysalis Investments Limited NPV

Date Open High Low Close* Volume
20/12/2024 98.40p 101.60p 98.00p 101.60p 3395346
19/12/2024 99.70p 101.01p 97.90p 100.60p 2038874
18/12/2024 98.00p 100.60p 95.58p 100.20p 2981684
17/12/2024 97.00p 98.91p 97.00p 98.60p 1798434
16/12/2024 97.70p 98.30p 96.10p 98.20p 499909
13/12/2024 99.00p 99.00p 94.60p 97.40p 1500421
12/12/2024 97.50p 98.90p 96.85p 98.20p 1638433
11/12/2024 96.00p 98.60p 96.00p 97.70p 853228
10/12/2024 96.30p 98.90p 96.00p 98.20p 3132065
09/12/2024 98.90p 98.90p 95.94p 96.70p 2408006
06/12/2024 95.70p 96.34p 95.10p 96.10p 1136758
05/12/2024 97.00p 97.00p 95.40p 95.80p 1656034
04/12/2024 97.40p 98.90p 96.60p 96.70p 2551623
03/12/2024 97.30p 98.18p 96.94p 97.20p 2015887
02/12/2024 96.40p 97.30p 95.61p 97.20p 921317
29/11/2024 94.50p 98.80p 94.50p 96.30p 6636939
28/11/2024 97.90p 97.90p 94.70p 95.40p 988790
27/11/2024 95.20p 96.30p 94.90p 95.10p 1388610
26/11/2024 100.00p 100.00p 95.40p 95.40p 1508505
25/11/2024 98.00p 98.00p 95.90p 97.40p 1715579
22/11/2024 94.80p 97.40p 94.80p 96.30p 1790479
21/11/2024 96.00p 96.42p 95.10p 95.80p 1443913
20/11/2024 96.90p 97.96p 95.00p 96.20p 2480933
19/11/2024 96.00p 96.90p 94.90p 95.50p 1340736
18/11/2024 96.40p 96.40p 93.10p 95.50p 1759925
15/11/2024 94.90p 95.40p 94.30p 95.40p 1741520
14/11/2024 92.00p 95.60p 92.00p 95.00p 2026482
13/11/2024 89.00p 95.10p 89.00p 93.70p 2795752
12/11/2024 90.00p 90.90p 88.90p 89.50p 1193085
11/11/2024 89.00p 90.90p 88.30p 90.30p 983617
08/11/2024 88.20p 88.80p 87.10p 88.20p 1207881
07/11/2024 86.70p 88.50p 86.70p 88.00p 963307
06/11/2024 86.70p 88.40p 86.60p 87.50p 1770167
05/11/2024 85.60p 87.60p 85.40p 86.00p 1784384
04/11/2024 85.50p 87.50p 85.00p 86.80p 1640248
01/11/2024 85.50p 86.80p 84.96p 86.70p 905195
31/10/2024 88.00p 88.00p 85.00p 85.30p 803362
30/10/2024 85.20p 89.20p 85.00p 87.20p 1593479
29/10/2024 87.90p 88.20p 85.60p 86.20p 1610173
28/10/2024 90.00p 90.63p 87.80p 88.00p 1505695
25/10/2024 89.00p 90.60p 87.60p 89.40p 1013823
24/10/2024 87.50p 90.60p 87.50p 87.60p 2500030
23/10/2024 88.20p 88.90p 87.20p 87.60p 1237897
22/10/2024 90.70p 90.70p 87.50p 87.60p 1244015
21/10/2024 92.10p 92.30p 88.70p 88.80p 1631158
18/10/2024 90.30p 92.00p 89.83p 91.50p 1846936
17/10/2024 92.00p 94.10p 90.30p 90.30p 2095998
16/10/2024 92.10p 93.00p 91.30p 92.20p 1277405
15/10/2024 93.30p 93.90p 90.20p 91.30p 2023091
14/10/2024 94.40p 94.50p 93.20p 93.20p 1242527
11/10/2024 93.50p 94.90p 92.60p 94.50p 1031989
10/10/2024 92.20p 94.50p 91.90p 94.00p 2183054
09/10/2024 92.90p 93.20p 91.80p 93.00p 1765313
08/10/2024 92.20p 92.90p 90.60p 92.80p 13941032
07/10/2024 94.80p 96.00p 92.60p 92.60p 1475876
04/10/2024 93.70p 96.40p 93.20p 95.00p 5833131
03/10/2024 93.00p 94.70p 92.00p 94.10p 4509349
02/10/2024 94.60p 95.60p 92.18p 92.50p 5369402
01/10/2024 93.10p 95.20p 91.27p 94.20p 3174500
30/09/2024 92.10p 93.50p 91.10p 93.30p 1845335
27/09/2024 91.90p 92.50p 90.60p 92.20p 2527691
26/09/2024 88.20p 94.00p 86.80p 90.20p 4312974
25/09/2024 85.60p 87.60p 84.70p 87.00p 2922425
24/09/2024 86.20p 87.15p 84.51p 84.60p 1773702
23/09/2024 86.00p 87.70p 85.30p 86.20p 1271350
20/09/2024 83.00p 87.00p 83.00p 86.20p 3941132
19/09/2024 82.10p 83.50p 81.60p 82.80p 1404733
18/09/2024 81.20p 82.00p 80.90p 81.60p 604820
17/09/2024 81.80p 82.60p 80.98p 81.50p 658302
16/09/2024 81.70p 82.10p 80.80p 81.30p 467210
13/09/2024 80.50p 82.60p 80.30p 82.10p 636304
12/09/2024 79.50p 81.60p 79.50p 81.00p 575462
11/09/2024 80.00p 80.60p 79.10p 79.30p 580576
10/09/2024 79.50p 80.70p 79.37p 80.00p 1237233
09/09/2024 79.40p 80.80p 79.40p 80.00p 1543445
06/09/2024 81.00p 81.00p 78.70p 79.70p 761173
05/09/2024 78.00p 80.80p 77.54p 79.70p 1055214
04/09/2024 82.70p 82.70p 77.80p 79.00p 3116364
03/09/2024 80.60p 81.90p 79.80p 80.00p 4366830
30/08/2024 82.20p 83.60p 79.80p 79.90p 1072106
29/08/2024 82.10p 83.51p 81.80p 82.00p 4905026
28/08/2024 81.50p 83.60p 80.50p 82.90p 3375870
27/08/2024 76.60p 81.17p 76.58p 80.90p 11490478
23/08/2024 77.00p 77.00p 75.50p 76.10p 905785
22/08/2024 75.00p 76.40p 74.80p 75.50p 986513
21/08/2024 74.00p 76.30p 74.00p 75.10p 779259
20/08/2024 74.10p 75.10p 72.70p 74.00p 1417863
19/08/2024 71.60p 76.00p 71.60p 73.90p 406959
16/08/2024 72.00p 74.70p 72.00p 73.90p 413022
15/08/2024 73.00p 74.90p 71.90p 73.60p 719999
14/08/2024 72.60p 75.00p 72.12p 73.80p 562584
13/08/2024 73.50p 75.00p 71.50p 71.80p 946219
12/08/2024 72.00p 75.29p 72.00p 73.30p 509159
09/08/2024 73.00p 75.07p 71.98p 72.30p 834230
08/08/2024 75.10p 75.80p 73.20p 74.40p 379707
07/08/2024 76.10p 76.10p 74.10p 74.80p 473443
06/08/2024 74.00p 75.90p 72.95p 75.10p 1958018
05/08/2024 78.00p 78.87p 67.10p 72.70p 3058723
02/08/2024 79.00p 82.29p 76.10p 76.50p 2006443
01/08/2024 80.00p 83.22p 79.10p 79.80p 932244
31/07/2024 81.90p 83.40p 81.33p 82.50p 606415
30/07/2024 81.00p 82.22p 80.90p 81.20p 759201
29/07/2024 80.00p 83.80p 80.00p 81.00p 1267173
26/07/2024 80.10p 82.41p 80.10p 81.70p 697102
25/07/2024 80.70p 84.00p 80.13p 81.00p 832941
24/07/2024 82.40p 83.40p 82.00p 82.60p 869170
23/07/2024 82.00p 83.09p 82.00p 82.90p 814222
22/07/2024 81.40p 84.47p 81.40p 82.20p 380158
19/07/2024 81.50p 81.90p 80.80p 81.40p 975574
18/07/2024 81.60p 82.90p 81.60p 81.90p 547551
17/07/2024 82.60p 84.78p 81.80p 82.10p 256764
16/07/2024 83.00p 83.61p 81.20p 83.20p 2289374
15/07/2024 84.20p 86.60p 83.10p 83.20p 1408314
12/07/2024 85.30p 87.81p 84.40p 84.50p 5257991
11/07/2024 82.00p 84.60p 82.00p 83.20p 1109308
10/07/2024 81.60p 83.60p 80.94p 83.00p 9631053
09/07/2024 80.50p 82.00p 80.40p 82.00p 1762474
08/07/2024 81.00p 81.80p 80.00p 80.90p 5163416
05/07/2024 81.00p 81.33p 80.00p 80.70p 1763464
04/07/2024 77.00p 81.10p 77.00p 80.30p 1568411
03/07/2024 80.00p 80.00p 77.10p 78.80p 1279523
02/07/2024 78.30p 79.40p 75.30p 77.70p 1792351
01/07/2024 77.00p 78.19p 76.77p 77.10p 1344409
28/06/2024 75.20p 76.89p 74.40p 76.10p 1457833
27/06/2024 75.10p 76.30p 75.00p 75.00p 333902
26/06/2024 75.60p 77.47p 75.50p 76.00p 1420802
25/06/2024 76.40p 78.00p 75.60p 76.60p 597653
24/06/2024 76.10p 77.20p 75.60p 76.80p 551414
21/06/2024 80.40p 80.40p 75.50p 76.10p 3772402
20/06/2024 76.60p 78.00p 75.74p 77.70p 2787925
19/06/2024 77.30p 77.30p 75.70p 76.20p 1696029
18/06/2024 75.90p 77.90p 75.90p 76.50p 942685
17/06/2024 75.00p 78.90p 75.00p 76.10p 756045
14/06/2024 80.80p 80.80p 76.00p 76.50p 2325407
13/06/2024 79.00p 81.00p 78.40p 80.00p 1009839
12/06/2024 75.50p 80.34p 75.50p 80.30p 1225973
11/06/2024 78.50p 78.50p 76.50p 78.20p 490142
10/06/2024 77.30p 78.40p 75.60p 77.10p 920932
07/06/2024 78.50p 78.50p 77.10p 78.00p 869698
06/06/2024 78.00p 81.50p 78.00p 78.50p 349497
05/06/2024 78.70p 80.58p 78.00p 79.10p 3062257
04/06/2024 77.00p 79.63p 77.00p 79.00p 1155141
03/06/2024 78.00p 82.00p 78.00p 79.30p 765667
31/05/2024 79.70p 82.00p 79.10p 80.80p 2109239
30/05/2024 78.60p 80.86p 77.50p 80.10p 1069317
29/05/2024 81.00p 81.00p 77.30p 77.40p 1461816
28/05/2024 77.00p 81.90p 77.00p 79.80p 1843920
24/05/2024 75.80p 77.86p 75.00p 77.40p 1544343
23/05/2024 77.90p 82.60p 75.40p 76.40p 1152719
22/05/2024 77.60p 78.80p 75.70p 76.10p 2527222
21/05/2024 81.80p 81.80p 76.60p 76.60p 1360401
20/05/2024 77.30p 81.91p 76.11p 80.10p 3952312
17/05/2024 80.00p 82.10p 75.47p 76.70p 10695290
16/05/2024 91.00p 92.90p 71.64p 77.30p 5127811
15/05/2024 92.00p 93.90p 91.61p 92.50p 1276311
14/05/2024 94.00p 94.00p 90.19p 91.00p 2168176
13/05/2024 89.00p 95.30p 89.00p 93.10p 5427110
10/05/2024 86.50p 90.44p 86.50p 89.60p 3715085
09/05/2024 86.00p 88.60p 86.00p 87.90p 2242931
08/05/2024 87.00p 87.40p 84.54p 86.50p 2009412
07/05/2024 85.20p 86.80p 84.30p 85.10p 3207057
03/05/2024 84.00p 85.05p 82.75p 84.00p 1579457
02/05/2024 85.00p 85.00p 80.30p 82.80p 3785458
01/05/2024 81.70p 82.50p 81.10p 82.00p 1111753
30/04/2024 84.00p 84.00p 81.50p 81.80p 1027566
29/04/2024 82.80p 83.99p 82.00p 83.00p 1393861
26/04/2024 79.20p 84.10p 79.20p 82.30p 1819561
25/04/2024 77.30p 79.66p 75.00p 79.60p 14598793
24/04/2024 78.70p 79.03p 77.10p 77.40p 1515265
23/04/2024 78.90p 79.50p 78.75p 79.00p 1798897
22/04/2024 79.50p 80.30p 78.08p 78.50p 1460654
19/04/2024 84.00p 84.00p 77.80p 79.10p 1204989
18/04/2024 80.00p 81.10p 79.00p 79.90p 669330
17/04/2024 84.00p 84.00p 79.80p 79.90p 821197
16/04/2024 83.70p 84.42p 80.10p 80.50p 1229676
15/04/2024 84.20p 85.93p 83.51p 84.80p 1319765
12/04/2024 83.80p 86.00p 83.43p 84.20p 1580721
11/04/2024 81.30p 84.20p 80.60p 84.00p 1561704
10/04/2024 82.50p 83.67p 80.20p 81.40p 1041691
09/04/2024 81.90p 82.80p 80.40p 81.90p 994115
08/04/2024 81.00p 84.90p 79.60p 82.50p 875659
05/04/2024 84.00p 84.00p 80.00p 80.90p 3779344
04/04/2024 84.00p 85.40p 83.70p 85.00p 1002924
03/04/2024 82.50p 84.83p 82.40p 84.50p 1010078
02/04/2024 83.00p 84.80p 82.20p 82.70p 1475928
28/03/2024 83.20p 85.00p 80.40p 83.00p 829004
27/03/2024 83.80p 83.80p 82.20p 82.20p 760671
26/03/2024 82.00p 82.70p 80.50p 82.40p 3187077
25/03/2024 84.50p 84.90p 81.50p 82.00p 2473404
22/03/2024 83.90p 84.70p 81.82p 83.00p 2952952
21/03/2024 84.80p 86.60p 83.40p 83.80p 1015365
20/03/2024 84.00p 84.60p 84.00p 83.20p 1846867
19/03/2024 84.00p 85.00p 82.10p 84.60p 5582835
18/03/2024 87.50p 87.50p 83.40p 83.50p 860051
15/03/2024 87.40p 87.80p 84.98p 85.30p 1436003
14/03/2024 88.00p 89.06p 84.80p 86.90p 894284
13/03/2024 88.00p 88.95p 87.00p 88.80p 14135470
12/03/2024 88.70p 89.44p 86.28p 88.40p 962516
11/03/2024 89.90p 90.60p 86.80p 87.20p 2007217
08/03/2024 87.60p 89.40p 86.50p 89.40p 6950878

*Close Price adjusted for both dividends and splits