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
24/04/2023 63.90p 64.82p 61.00p 61.10p 1111843
21/04/2023 61.30p 63.98p 61.19p 63.30p 576703
20/04/2023 61.10p 63.30p 59.70p 63.10p 1327290
19/04/2023 58.40p 61.70p 57.90p 60.70p 1625839
18/04/2023 61.80p 62.72p 58.35p 59.20p 720761
17/04/2023 61.90p 63.50p 59.30p 59.40p 756169
14/04/2023 56.70p 61.90p 56.70p 59.40p 791355
13/04/2023 57.90p 60.00p 56.70p 56.90p 489772
12/04/2023 60.20p 60.20p 58.30p 59.20p 475504
11/04/2023 59.40p 61.00p 57.54p 58.40p 549377
06/04/2023 57.30p 59.90p 57.30p 59.50p 806264
05/04/2023 55.70p 56.60p 55.20p 56.30p 567972
04/04/2023 57.10p 59.10p 55.10p 55.50p 805068
03/04/2023 57.50p 59.30p 56.90p 59.30p 962885
31/03/2023 57.00p 59.00p 56.00p 58.70p 1072757
30/03/2023 53.00p 56.50p 51.70p 56.40p 1337779
29/03/2023 50.70p 53.20p 49.55p 53.00p 1490612
28/03/2023 52.80p 53.30p 49.48p 50.00p 1511995
27/03/2023 52.30p 54.64p 50.50p 51.60p 2001588
24/03/2023 54.50p 56.80p 52.30p 52.70p 931285
23/03/2023 54.20p 55.58p 52.73p 55.30p 1174430
22/03/2023 57.00p 57.70p 54.29p 55.50p 694433
21/03/2023 58.00p 60.10p 56.35p 57.60p 686715
20/03/2023 56.10p 58.40p 54.10p 56.80p 4191896
17/03/2023 59.80p 60.30p 56.20p 56.50p 1158536
16/03/2023 58.20p 59.70p 57.00p 58.00p 981951
15/03/2023 61.00p 63.00p 56.10p 57.50p 1417797
14/03/2023 60.20p 62.20p 59.20p 60.80p 1368956
13/03/2023 61.70p 63.00p 56.13p 59.20p 3249852
10/03/2023 61.10p 63.90p 59.50p 60.70p 1739725
09/03/2023 63.20p 64.50p 60.64p 62.60p 1556058
08/03/2023 63.10p 65.00p 60.78p 62.50p 2862453
07/03/2023 65.80p 66.29p 62.80p 62.80p 1012220
06/03/2023 66.60p 68.20p 64.58p 65.10p 940348
03/03/2023 68.00p 68.90p 65.53p 66.20p 945929
02/03/2023 70.00p 71.90p 64.91p 66.50p 2345663
01/03/2023 65.90p 70.60p 65.90p 69.60p 1505816
28/02/2023 64.00p 66.40p 62.54p 65.90p 2378422
27/02/2023 63.70p 64.50p 62.78p 64.00p 2399193
24/02/2023 64.00p 64.53p 62.30p 63.40p 6993291
23/02/2023 63.50p 65.30p 63.00p 63.10p 959166
22/02/2023 64.30p 66.10p 62.80p 64.60p 1357527
21/02/2023 66.70p 66.70p 63.00p 64.70p 1541832
20/02/2023 66.50p 66.99p 64.00p 66.00p 1798357
17/02/2023 68.90p 68.90p 65.60p 65.60p 2418421
16/02/2023 68.10p 69.70p 67.30p 68.30p 705654
15/02/2023 69.80p 69.80p 68.40p 68.80p 1890411
14/02/2023 71.40p 72.90p 68.70p 70.00p 1390790
13/02/2023 75.10p 75.10p 70.40p 71.90p 1224656
10/02/2023 72.30p 74.90p 70.49p 71.60p 1126259
09/02/2023 74.10p 75.80p 71.70p 73.00p 4249573
08/02/2023 82.90p 82.90p 74.00p 74.90p 2041161
07/02/2023 79.50p 80.67p 78.97p 79.00p 766833
06/02/2023 80.10p 83.10p 78.30p 80.80p 846583
03/02/2023 84.00p 85.70p 80.10p 82.70p 567392
02/02/2023 81.70p 87.30p 78.87p 85.40p 1439099
01/02/2023 83.10p 87.50p 77.80p 78.00p 652767
31/01/2023 87.10p 89.67p 83.05p 86.70p 1467048
30/01/2023 92.50p 92.60p 86.00p 89.00p 808488
27/01/2023 92.90p 92.90p 89.00p 89.10p 388288
26/01/2023 87.50p 91.88p 87.50p 88.50p 741800
25/01/2023 91.00p 92.63p 88.10p 88.40p 803670
24/01/2023 91.00p 92.70p 89.30p 91.50p 1097911
23/01/2023 89.40p 90.90p 86.20p 90.10p 340403
20/01/2023 88.00p 89.52p 86.10p 89.00p 605357
19/01/2023 90.00p 92.90p 87.70p 87.70p 665029
18/01/2023 92.80p 93.90p 90.10p 93.00p 1249937
17/01/2023 90.50p 92.90p 85.10p 91.50p 2019396
16/01/2023 84.30p 91.05p 83.68p 91.00p 2620611
13/01/2023 83.80p 86.73p 81.91p 84.00p 539591
12/01/2023 78.80p 85.20p 76.10p 84.60p 1843238
11/01/2023 77.10p 79.50p 76.26p 78.50p 1219370
10/01/2023 78.70p 80.00p 77.13p 77.90p 686376
09/01/2023 79.40p 81.80p 75.20p 79.70p 2032763
06/01/2023 77.80p 80.70p 77.80p 79.60p 649801
05/01/2023 80.50p 81.70p 77.70p 78.10p 1426405
04/01/2023 80.70p 81.70p 78.10p 80.50p 2522097
03/01/2023 77.80p 80.32p 75.80p 80.00p 552677
30/12/2022 78.60p 78.60p 75.20p 76.90p 264043
29/12/2022 76.00p 77.40p 73.90p 76.90p 1417054
28/12/2022 81.30p 82.20p 75.20p 75.70p 533074
23/12/2022 81.10p 82.40p 79.70p 79.80p 752668
22/12/2022 80.20p 82.10p 79.60p 80.90p 775022
21/12/2022 81.80p 82.60p 79.80p 82.10p 1607972
20/12/2022 75.10p 81.90p 74.60p 80.90p 1388301
19/12/2022 74.40p 77.30p 73.60p 74.50p 1638616
16/12/2022 75.00p 76.99p 74.12p 75.40p 1937818
15/12/2022 78.50p 81.00p 75.20p 76.00p 1107397
14/12/2022 83.40p 83.40p 78.80p 79.50p 8189971
13/12/2022 79.80p 83.75p 79.33p 81.00p 1065010
12/12/2022 81.80p 81.80p 78.80p 80.40p 773031
09/12/2022 81.00p 81.70p 78.15p 79.80p 1546955
08/12/2022 78.60p 80.70p 77.70p 79.70p 1313815
07/12/2022 79.40p 79.40p 76.00p 77.40p 1051563
06/12/2022 76.20p 79.27p 75.10p 77.00p 1231728
05/12/2022 75.60p 76.79p 74.53p 76.10p 800646
02/12/2022 75.10p 75.40p 71.38p 75.40p 1245288
01/12/2022 70.00p 75.40p 69.68p 75.40p 6003382
30/11/2022 65.10p 69.38p 62.99p 68.40p 1140802
29/11/2022 68.00p 70.83p 63.70p 64.40p 737888
28/11/2022 70.10p 73.90p 67.50p 67.50p 715743
25/11/2022 70.70p 73.20p 67.80p 72.10p 734928
24/11/2022 63.90p 72.70p 62.55p 70.00p 2152075
23/11/2022 62.20p 64.39p 60.30p 63.70p 725592
22/11/2022 64.00p 65.20p 61.10p 61.70p 4518612
21/11/2022 64.60p 64.70p 61.90p 64.20p 798389
18/11/2022 62.50p 65.36p 62.04p 63.90p 478431
17/11/2022 63.70p 63.70p 61.40p 62.50p 429367
16/11/2022 62.20p 65.40p 62.00p 62.50p 1280496
15/11/2022 62.90p 65.08p 60.60p 62.80p 604844
14/11/2022 63.70p 67.00p 60.90p 63.40p 1287974
11/11/2022 67.10p 67.80p 64.88p 66.00p 6174566
10/11/2022 62.00p 66.57p 59.20p 66.50p 1674340
09/11/2022 63.80p 63.80p 60.10p 60.40p 642102
08/11/2022 61.00p 63.67p 60.76p 62.70p 791686
07/11/2022 59.00p 62.50p 58.00p 62.00p 1051709
04/11/2022 56.00p 59.12p 55.66p 58.20p 1003405
03/11/2022 55.10p 57.99p 55.00p 55.90p 588913
02/11/2022 56.00p 57.92p 55.00p 55.80p 2765363
01/11/2022 57.00p 60.40p 56.36p 58.10p 1560123
31/10/2022 61.60p 61.60p 55.90p 56.20p 1012264
28/10/2022 58.00p 62.07p 57.40p 59.20p 3067528
27/10/2022 66.30p 67.10p 59.10p 59.10p 1305677
26/10/2022 63.00p 66.70p 59.10p 64.50p 1134360
25/10/2022 60.00p 62.50p 58.00p 61.70p 741482
24/10/2022 60.00p 60.00p 55.80p 57.90p 844624
21/10/2022 58.60p 59.70p 57.27p 57.90p 298725
20/10/2022 58.60p 59.10p 55.09p 58.40p 573480
19/10/2022 61.00p 61.00p 56.15p 57.60p 2361209
18/10/2022 61.00p 61.91p 59.70p 59.80p 2434899
17/10/2022 58.60p 61.90p 57.10p 60.10p 1323231
14/10/2022 59.60p 60.20p 56.30p 58.70p 2529974
13/10/2022 54.90p 58.30p 51.94p 58.00p 2138785
12/10/2022 52.30p 53.75p 51.00p 52.00p 2390207
11/10/2022 55.00p 55.60p 52.43p 54.70p 1507520
10/10/2022 55.30p 58.80p 54.20p 55.00p 662438
07/10/2022 59.80p 59.80p 55.60p 55.90p 842901
06/10/2022 59.90p 60.10p 57.00p 59.10p 2597671
05/10/2022 59.10p 60.50p 56.80p 57.60p 1273735
04/10/2022 58.90p 59.40p 57.50p 59.40p 3622317
03/10/2022 60.60p 62.10p 57.30p 57.30p 2027056
30/09/2022 59.70p 62.60p 57.40p 61.70p 2702059
29/09/2022 63.20p 63.20p 56.10p 57.10p 1949899
28/09/2022 58.00p 62.00p 55.30p 62.00p 1649129
27/09/2022 63.00p 63.80p 57.67p 58.70p 4412707
26/09/2022 62.20p 64.43p 58.64p 63.00p 4522071
23/09/2022 65.20p 66.50p 62.39p 63.70p 2766509
22/09/2022 62.00p 66.50p 62.00p 66.50p 3999078
21/09/2022 63.90p 65.70p 60.60p 64.50p 3562898
20/09/2022 62.20p 63.70p 60.40p 61.40p 2043018
16/09/2022 65.00p 65.20p 61.30p 63.10p 14293921
15/09/2022 67.40p 67.40p 63.70p 65.10p 3396513
14/09/2022 68.90p 68.90p 65.60p 65.90p 2394025
13/09/2022 72.20p 73.90p 68.60p 68.80p 1966267
12/09/2022 73.00p 73.50p 71.00p 71.30p 1968240
09/09/2022 72.60p 73.00p 72.10p 72.50p 3100547
08/09/2022 71.00p 73.60p 69.87p 73.30p 2677847
07/09/2022 71.20p 73.93p 68.90p 69.80p 3131244
06/09/2022 74.30p 75.60p 70.00p 71.60p 2539627
05/09/2022 75.00p 75.00p 70.60p 74.10p 6011812
02/09/2022 76.00p 77.33p 74.00p 74.80p 5177808
01/09/2022 72.00p 76.71p 72.00p 73.30p 5797970
31/08/2022 74.20p 77.19p 70.90p 71.90p 2765262
30/08/2022 75.50p 78.57p 73.30p 74.00p 1904471
26/08/2022 77.10p 79.90p 75.50p 75.90p 844116
25/08/2022 79.80p 80.19p 77.60p 78.90p 1512278
24/08/2022 83.00p 86.40p 77.50p 79.50p 1563949
23/08/2022 83.00p 87.60p 82.10p 82.40p 2052713
22/08/2022 86.70p 87.30p 82.20p 83.10p 1501897
19/08/2022 86.30p 88.00p 85.45p 87.30p 3790717
18/08/2022 87.50p 91.81p 84.50p 86.50p 3690965
17/08/2022 97.90p 97.90p 86.90p 86.90p 1666584
16/08/2022 96.30p 96.75p 93.00p 93.60p 2367403
15/08/2022 98.00p 98.00p 94.31p 95.00p 2481574
12/08/2022 95.20p 97.90p 94.36p 97.00p 834444
11/08/2022 93.00p 96.30p 93.00p 95.20p 1225269
10/08/2022 89.40p 96.00p 89.34p 95.40p 902105
09/08/2022 96.50p 97.40p 90.80p 91.20p 627822
08/08/2022 93.70p 95.00p 92.40p 94.90p 537905
05/08/2022 92.40p 97.17p 92.40p 94.00p 1054089
04/08/2022 96.50p 97.32p 92.43p 93.30p 772633
03/08/2022 98.90p 100.40p 95.70p 96.80p 879667
02/08/2022 100.80p 102.80p 95.70p 98.30p 1783561
01/08/2022 102.40p 108.22p 100.40p 102.40p 2078205
29/07/2022 98.80p 106.40p 95.90p 105.20p 1162103
28/07/2022 95.00p 103.91p 95.00p 101.00p 1540800
27/07/2022 100.20p 103.05p 98.80p 99.40p 985161
26/07/2022 99.20p 104.37p 97.00p 98.00p 1364031
25/07/2022 107.20p 109.36p 97.80p 99.00p 693332
22/07/2022 96.50p 109.00p 96.50p 104.00p 466962
21/07/2022 101.00p 102.40p 95.70p 102.40p 2190938
20/07/2022 94.00p 98.90p 94.00p 97.90p 1695593
19/07/2022 98.00p 101.60p 95.10p 95.80p 874720
18/07/2022 98.90p 99.30p 95.00p 97.70p 1448833
15/07/2022 94.60p 96.75p 92.00p 94.60p 1393490
14/07/2022 94.00p 95.50p 91.09p 92.60p 715612
13/07/2022 93.70p 93.70p 90.20p 92.80p 1414536
12/07/2022 96.20p 100.80p 89.82p 92.20p 5984317
11/07/2022 100.60p 104.40p 96.00p 96.20p 5158153
08/07/2022 96.60p 103.60p 96.00p 103.60p 1643218

*Close Price adjusted for both dividends and splits