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
07/07/2022 97.00p 98.10p 95.00p 96.90p 1512498
06/07/2022 92.50p 96.40p 91.00p 95.70p 879481
05/07/2022 96.00p 96.00p 87.60p 90.00p 2462054
04/07/2022 96.00p 97.70p 88.81p 93.70p 1393229
01/07/2022 100.00p 106.00p 96.20p 96.20p 2198927
30/06/2022 112.00p 114.20p 97.20p 104.20p 3495597
29/06/2022 119.80p 120.00p 112.20p 112.60p 899568
28/06/2022 121.00p 125.20p 121.00p 122.80p 1318116
27/06/2022 111.80p 122.80p 111.80p 122.40p 1235143
24/06/2022 113.20p 116.75p 111.00p 116.60p 3726988
23/06/2022 111.80p 112.00p 108.20p 110.40p 1030111
22/06/2022 105.80p 111.20p 105.20p 111.00p 1491991
21/06/2022 108.00p 110.60p 107.00p 109.80p 308099
20/06/2022 109.60p 113.80p 107.10p 109.80p 531027
17/06/2022 108.40p 113.40p 103.20p 108.80p 2347341
16/06/2022 111.80p 114.00p 106.00p 106.60p 2574193
15/06/2022 115.40p 115.57p 111.60p 112.40p 954960
14/06/2022 114.00p 114.65p 111.00p 113.80p 1580573
13/06/2022 115.20p 116.00p 111.60p 114.00p 844139
10/06/2022 119.40p 120.20p 117.00p 117.00p 811618
09/06/2022 125.00p 128.00p 119.00p 119.40p 863599
08/06/2022 130.00p 133.65p 126.80p 129.00p 473050
07/06/2022 130.20p 131.80p 126.00p 129.20p 4912319
06/06/2022 135.20p 135.80p 129.00p 130.40p 401731
01/06/2022 134.40p 135.80p 128.40p 129.80p 872586
31/05/2022 136.20p 137.00p 131.35p 135.40p 789915
30/05/2022 133.20p 142.80p 132.94p 136.00p 1519043
27/05/2022 125.00p 132.40p 125.00p 130.20p 701949
26/05/2022 124.20p 131.40p 121.40p 131.00p 1173537
25/05/2022 124.80p 126.40p 115.80p 123.60p 1383325
24/05/2022 134.80p 134.80p 123.20p 123.60p 2213708
23/05/2022 125.60p 131.00p 125.00p 130.20p 3095137
20/05/2022 125.00p 132.72p 121.00p 125.80p 1678007
19/05/2022 126.00p 128.60p 113.60p 121.00p 3813828
18/05/2022 132.40p 134.00p 128.60p 130.00p 1483540
17/05/2022 137.00p 139.80p 130.20p 130.20p 1435005
16/05/2022 135.00p 137.80p 130.40p 137.80p 1860122
13/05/2022 125.00p 134.00p 123.18p 132.60p 3294705
12/05/2022 132.00p 132.00p 115.34p 122.00p 2924015
11/05/2022 131.40p 135.80p 129.17p 134.00p 889646
10/05/2022 130.00p 136.80p 129.00p 130.20p 1813301
09/05/2022 146.60p 147.20p 127.40p 128.80p 2219158
06/05/2022 146.60p 148.00p 141.00p 146.40p 2452146
05/05/2022 148.00p 154.40p 147.20p 148.60p 827324
04/05/2022 152.80p 152.80p 145.00p 146.40p 1449137
03/05/2022 164.80p 165.80p 151.00p 151.00p 1518809
29/04/2022 160.20p 162.20p 159.00p 162.00p 1506297
28/04/2022 160.00p 166.70p 158.00p 158.40p 797946
27/04/2022 162.60p 166.00p 157.20p 161.00p 1212579
26/04/2022 167.20p 170.80p 166.00p 166.20p 377242
25/04/2022 168.00p 168.40p 159.80p 166.20p 1002104
22/04/2022 181.80p 182.80p 172.04p 172.20p 766916
21/04/2022 184.00p 187.60p 181.80p 183.80p 412422
20/04/2022 188.20p 188.20p 179.61p 185.00p 1641629
19/04/2022 181.80p 190.00p 181.80p 186.20p 686538
14/04/2022 181.80p 188.20p 181.00p 188.00p 1268670
13/04/2022 182.40p 188.00p 182.20p 184.80p 815941
12/04/2022 184.00p 189.60p 181.60p 182.60p 469162
11/04/2022 184.00p 189.47p 180.60p 184.00p 841389
08/04/2022 182.40p 185.60p 181.60p 185.00p 998294
07/04/2022 174.20p 183.40p 174.00p 183.00p 889515
06/04/2022 180.00p 180.00p 173.20p 175.00p 786185
05/04/2022 173.20p 179.40p 173.20p 177.20p 1143979
04/04/2022 175.20p 178.60p 174.09p 177.00p 1032925
01/04/2022 180.40p 181.60p 177.20p 177.80p 606830
31/03/2022 176.00p 180.10p 174.50p 177.00p 739167
30/03/2022 180.50p 182.68p 176.50p 178.00p 797368
29/03/2022 175.00p 184.85p 173.00p 181.00p 1441901
28/03/2022 179.50p 182.38p 173.50p 174.00p 893847
25/03/2022 173.50p 180.00p 172.82p 179.50p 676399
24/03/2022 175.00p 178.00p 169.82p 174.00p 707015
23/03/2022 175.50p 177.50p 171.65p 175.50p 1426781
22/03/2022 177.00p 179.00p 172.50p 174.00p 937842
21/03/2022 177.00p 178.00p 173.50p 177.00p 610682
18/03/2022 177.00p 180.00p 171.50p 176.50p 2723699
17/03/2022 178.00p 178.70p 170.50p 175.50p 1084409
16/03/2022 171.50p 178.50p 171.50p 178.00p 2235386
15/03/2022 167.00p 171.97p 165.10p 169.50p 2312929
14/03/2022 169.00p 173.50p 165.10p 170.50p 523413
11/03/2022 170.50p 176.72p 167.00p 171.00p 630213
10/03/2022 175.00p 175.00p 164.00p 166.00p 1016863
09/03/2022 168.50p 174.00p 162.00p 174.00p 1165845
08/03/2022 156.00p 167.00p 153.63p 161.50p 2907799
07/03/2022 151.50p 160.00p 142.03p 154.50p 1857671
04/03/2022 163.00p 164.48p 150.00p 152.50p 1801386
03/03/2022 172.00p 172.97p 160.99p 162.50p 856215
02/03/2022 173.00p 175.00p 168.25p 170.00p 1121918
01/03/2022 174.50p 176.00p 169.00p 172.50p 2072935
28/02/2022 171.50p 175.00p 171.50p 174.00p 917634
25/02/2022 173.00p 175.50p 171.76p 173.00p 957559
24/02/2022 167.00p 174.00p 167.00p 173.00p 911415
23/02/2022 174.50p 176.50p 171.00p 171.00p 5130729
22/02/2022 170.50p 175.00p 169.00p 173.50p 3040023
21/02/2022 185.00p 186.50p 170.50p 175.50p 2736509
18/02/2022 183.50p 183.50p 177.38p 178.00p 1151164
17/02/2022 183.00p 185.87p 182.00p 183.50p 1360620
16/02/2022 187.00p 188.00p 182.50p 183.50p 1137788
15/02/2022 188.00p 192.01p 185.00p 187.00p 717602
14/02/2022 191.50p 192.68p 184.55p 188.50p 870931
11/02/2022 186.50p 196.00p 186.50p 193.00p 1196678
10/02/2022 184.50p 190.50p 182.75p 189.00p 2188123
09/02/2022 182.00p 183.00p 180.00p 180.50p 679974
08/02/2022 181.50p 185.00p 179.74p 182.00p 1024669
07/02/2022 181.50p 183.95p 177.70p 181.00p 2036901
04/02/2022 187.00p 188.00p 181.00p 181.00p 879706
03/02/2022 196.50p 197.50p 183.50p 186.50p 829455
02/02/2022 196.50p 202.00p 194.50p 196.50p 548398
01/02/2022 198.00p 203.65p 193.00p 193.50p 1874458
31/01/2022 188.00p 196.50p 186.50p 196.00p 1118308
28/01/2022 183.50p 190.00p 181.00p 188.00p 1840843
27/01/2022 183.50p 188.50p 183.50p 186.00p 1558624
26/01/2022 188.50p 193.00p 185.00p 189.00p 2070354
25/01/2022 186.00p 193.81p 180.00p 186.00p 1720081
24/01/2022 194.00p 194.00p 180.00p 180.00p 1525802
21/01/2022 196.50p 196.50p 185.50p 190.00p 1237750
20/01/2022 199.00p 201.00p 193.82p 196.00p 1584542
19/01/2022 195.00p 201.00p 192.00p 195.00p 2381359
18/01/2022 208.00p 211.00p 194.00p 195.00p 2351900
17/01/2022 215.00p 219.00p 209.00p 211.00p 1013868
14/01/2022 215.00p 217.50p 210.47p 215.00p 821458
13/01/2022 222.00p 223.70p 217.00p 217.00p 912011
12/01/2022 222.00p 228.40p 221.00p 225.00p 777611
10/01/2022 227.00p 233.00p 218.00p 220.00p 1012868
07/01/2022 235.00p 237.49p 224.39p 226.00p 1162043
06/01/2022 245.00p 246.00p 234.00p 234.00p 730139
05/01/2022 251.00p 258.00p 247.75p 248.00p 814209
04/01/2022 247.00p 251.00p 247.00p 249.00p 471928
31/12/2021 238.00p 247.00p 238.00p 245.00p 356018
30/12/2021 240.00p 242.25p 238.00p 239.00p 232602
29/12/2021 240.00p 243.00p 238.00p 240.00p 434204
24/12/2021 240.00p 244.00p 240.00p 240.00p 243468
23/12/2021 233.00p 239.00p 230.31p 239.00p 606731
22/12/2021 226.00p 232.00p 226.00p 229.00p 1004523
21/12/2021 231.00p 232.00p 224.00p 224.00p 756634
20/12/2021 227.00p 232.00p 224.00p 227.00p 732364
17/12/2021 233.00p 233.00p 227.00p 230.00p 1605594
16/12/2021 231.00p 234.00p 228.50p 233.00p 1504677
15/12/2021 234.00p 238.00p 227.00p 227.00p 1573656
14/12/2021 236.00p 237.00p 233.00p 234.00p 1194330
13/12/2021 237.00p 241.00p 234.00p 235.00p 2422734
10/12/2021 238.00p 239.00p 235.00p 235.00p 1191755
09/12/2021 239.00p 240.50p 233.89p 237.00p 1066188
08/12/2021 241.00p 243.00p 235.00p 239.00p 839235
07/12/2021 238.00p 241.00p 236.00p 236.00p 912421
06/12/2021 234.00p 239.00p 233.00p 237.00p 481494
03/12/2021 238.00p 238.00p 231.00p 232.00p 1079616
02/12/2021 233.00p 237.00p 230.27p 235.00p 1250945
01/12/2021 239.00p 240.00p 233.00p 235.00p 881618
30/11/2021 245.00p 248.90p 238.00p 238.00p 784400
29/11/2021 241.00p 250.48p 241.00p 246.00p 854171
26/11/2021 245.00p 245.00p 241.00p 241.00p 911563
25/11/2021 244.00p 252.00p 241.22p 249.00p 812561
24/11/2021 236.00p 247.00p 236.00p 246.00p 653532
23/11/2021 241.00p 242.00p 236.00p 236.00p 1686000
22/11/2021 240.00p 245.00p 238.50p 242.00p 1113599
19/11/2021 241.00p 242.00p 237.00p 242.00p 765595
18/11/2021 235.00p 240.00p 233.00p 240.00p 507389
17/11/2021 237.00p 240.00p 229.30p 234.00p 682215
16/11/2021 243.00p 244.00p 237.26p 238.00p 596165
15/11/2021 240.00p 242.00p 238.00p 242.00p 832656
12/11/2021 240.00p 240.00p 233.36p 237.00p 746224
11/11/2021 240.00p 240.00p 237.00p 239.00p 661262
10/11/2021 242.00p 245.00p 238.00p 238.00p 3051452
09/11/2021 245.00p 248.00p 242.00p 243.00p 800039
08/11/2021 248.00p 249.25p 242.00p 243.00p 583934
05/11/2021 249.00p 250.00p 245.67p 247.00p 640802
04/11/2021 251.00p 251.00p 246.00p 247.00p 583427
03/11/2021 254.00p 256.45p 243.00p 247.00p 1546896
02/11/2021 250.00p 255.00p 248.05p 252.00p 631725
01/11/2021 253.00p 253.00p 246.00p 247.00p 686162
29/10/2021 249.00p 253.00p 245.00p 251.00p 683250
28/10/2021 253.00p 254.00p 244.00p 246.00p 373512
27/10/2021 239.00p 253.00p 239.00p 252.00p 800069
26/10/2021 239.00p 246.00p 239.00p 246.00p 839681
25/10/2021 245.00p 248.52p 239.00p 239.00p 2487386
22/10/2021 244.00p 249.00p 241.00p 249.00p 781101
21/10/2021 242.00p 243.00p 240.00p 242.00p 1631005
20/10/2021 246.00p 248.00p 240.00p 240.00p 862062
19/10/2021 241.00p 246.00p 236.00p 244.00p 1859654
18/10/2021 238.00p 240.00p 231.45p 235.00p 1285508
15/10/2021 230.00p 237.00p 230.00p 235.00p 1195067
14/10/2021 225.00p 241.00p 224.99p 231.00p 2935005
13/10/2021 228.00p 229.00p 218.37p 224.00p 2729538
12/10/2021 233.00p 238.00p 231.00p 231.00p 2073175
11/10/2021 239.00p 242.00p 230.75p 236.00p 1129915
08/10/2021 240.00p 241.60p 235.00p 235.00p 1172159
07/10/2021 250.00p 250.00p 237.80p 238.00p 1346351
06/10/2021 254.00p 255.00p 236.00p 246.00p 1452046
05/10/2021 258.00p 260.00p 252.00p 252.00p 688052
04/10/2021 261.00p 263.34p 255.00p 258.00p 522621
01/10/2021 265.00p 269.00p 257.00p 263.00p 677413
30/09/2021 268.00p 271.00p 266.00p 267.00p 861572
29/09/2021 268.00p 270.00p 265.00p 267.00p 1134966
28/09/2021 271.00p 272.50p 265.00p 265.00p 1058684
27/09/2021 269.00p 271.00p 261.64p 270.00p 762047
24/09/2021 272.00p 272.00p 265.00p 265.00p 1197308
23/09/2021 274.00p 275.52p 268.51p 270.00p 1076880
22/09/2021 263.00p 275.00p 263.00p 272.00p 555486
21/09/2021 260.00p 269.00p 256.00p 269.00p 911679
20/09/2021 266.00p 269.52p 252.37p 258.00p 1973330

*Close Price adjusted for both dividends and splits