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
17/09/2021 271.00p 272.00p 266.00p 266.00p 1248662
16/09/2021 271.00p 271.00p 267.16p 270.00p 2541738
15/09/2021 269.00p 272.00p 268.00p 268.00p 441405
14/09/2021 270.00p 271.00p 268.10p 269.00p 2030624
13/09/2021 268.00p 272.00p 265.60p 270.00p 695974
10/09/2021 269.00p 272.00p 265.00p 267.00p 627586
09/09/2021 269.00p 273.00p 265.00p 265.00p 2536074
08/09/2021 272.00p 275.00p 269.00p 269.00p 2638214
07/09/2021 276.00p 277.00p 272.00p 272.00p 556759
06/09/2021 275.00p 278.00p 272.00p 277.00p 1448539
03/09/2021 272.00p 274.00p 270.00p 271.00p 1611661
02/09/2021 269.00p 273.00p 268.00p 273.00p 1089600
01/09/2021 275.00p 278.85p 267.00p 268.00p 1757789
31/08/2021 263.00p 277.00p 260.76p 276.00p 2307940
27/08/2021 264.00p 264.00p 257.00p 261.00p 594964
26/08/2021 265.00p 265.00p 257.00p 259.00p 1751995
25/08/2021 264.00p 266.00p 258.00p 261.00p 1077098
24/08/2021 261.00p 265.00p 258.00p 263.00p 1064938
23/08/2021 255.00p 261.00p 254.00p 261.00p 756101
20/08/2021 252.00p 255.00p 245.00p 255.00p 1540479
19/08/2021 259.00p 259.00p 249.00p 250.00p 1442300
18/08/2021 264.00p 264.00p 258.00p 259.00p 1138849
17/08/2021 260.00p 263.74p 259.00p 262.00p 485206
16/08/2021 269.00p 269.00p 258.00p 260.00p 470078
13/08/2021 270.00p 270.00p 263.00p 263.00p 661604
12/08/2021 268.00p 270.00p 263.00p 270.00p 762015
11/08/2021 271.00p 271.00p 259.00p 267.00p 613965
10/08/2021 265.00p 272.00p 263.00p 269.00p 1524553
09/08/2021 260.00p 267.00p 257.00p 264.00p 1132367
06/08/2021 250.00p 262.00p 249.00p 260.00p 582493
05/08/2021 246.00p 248.00p 242.61p 248.00p 1489755
04/08/2021 245.00p 246.00p 242.46p 246.00p 482562
03/08/2021 250.00p 250.00p 244.00p 245.00p 440910
02/08/2021 254.00p 256.00p 245.00p 247.00p 411531
30/07/2021 257.00p 258.00p 250.00p 250.00p 463422
29/07/2021 254.00p 263.95p 253.98p 256.00p 1754130
28/07/2021 254.00p 255.00p 252.00p 252.00p 588978
27/07/2021 252.00p 254.00p 249.47p 252.00p 482959
26/07/2021 249.00p 255.00p 245.00p 254.00p 486270
23/07/2021 244.00p 249.00p 242.00p 248.00p 693746
22/07/2021 242.00p 248.00p 240.75p 242.00p 830183
21/07/2021 242.00p 242.00p 239.00p 242.00p 580350
20/07/2021 237.00p 244.00p 236.04p 240.00p 765373
19/07/2021 237.00p 238.00p 234.53p 236.00p 814411
16/07/2021 244.00p 244.00p 235.00p 239.00p 1162808
15/07/2021 245.00p 245.00p 239.00p 240.00p 726756
14/07/2021 243.00p 245.00p 241.46p 243.00p 503289
13/07/2021 247.00p 248.97p 242.00p 243.00p 612429
12/07/2021 245.00p 249.00p 244.89p 245.00p 646153
09/07/2021 242.00p 247.00p 239.20p 245.00p 1184293
08/07/2021 244.00p 244.00p 238.00p 239.00p 1174591
07/07/2021 244.00p 246.00p 242.88p 243.00p 765196
06/07/2021 249.00p 249.00p 244.00p 245.00p 1259269
05/07/2021 251.00p 251.00p 245.00p 245.00p 860558
02/07/2021 241.00p 250.00p 241.00p 249.00p 1078747
01/07/2021 247.00p 250.00p 235.00p 242.00p 2074832
30/06/2021 262.00p 262.00p 246.00p 246.00p 1408526
29/06/2021 269.00p 270.52p 259.00p 262.00p 2300417
28/06/2021 267.00p 279.43p 264.63p 267.00p 4204154
25/06/2021 257.00p 266.00p 256.00p 266.00p 3127176
24/06/2021 246.00p 256.00p 245.50p 255.00p 4075545
23/06/2021 235.00p 245.00p 232.00p 243.00p 1760152
22/06/2021 232.00p 236.00p 231.14p 236.00p 1304926
21/06/2021 230.00p 234.00p 228.40p 234.00p 2382146
18/06/2021 221.00p 230.00p 219.00p 230.00p 7718108
17/06/2021 219.00p 220.00p 218.00p 220.00p 1026431
16/06/2021 221.00p 221.00p 216.00p 217.00p 1662366
15/06/2021 221.00p 221.00p 217.00p 217.00p 931179
14/06/2021 224.00p 224.00p 218.00p 219.00p 1736319
11/06/2021 210.00p 225.00p 210.00p 221.00p 2392129
10/06/2021 207.00p 212.00p 205.76p 210.00p 1681840
09/06/2021 208.00p 209.00p 206.00p 206.00p 1262428
08/06/2021 207.00p 209.00p 207.00p 207.00p 1039193
07/06/2021 205.00p 208.00p 204.00p 208.00p 1184281
04/06/2021 205.00p 206.00p 202.36p 204.00p 348068
03/06/2021 206.00p 207.00p 203.00p 203.00p 429319
02/06/2021 208.00p 208.00p 205.52p 206.00p 442148
01/06/2021 208.00p 208.00p 204.75p 207.00p 915068
28/05/2021 202.00p 205.00p 201.95p 205.00p 1531716
27/05/2021 197.00p 201.00p 196.00p 200.00p 1273221
26/05/2021 199.00p 200.00p 196.00p 196.00p 1615764
25/05/2021 197.00p 198.50p 196.25p 197.00p 590695
24/05/2021 191.50p 198.00p 191.50p 197.00p 627738
21/05/2021 188.00p 196.00p 188.00p 196.00p 1266904
20/05/2021 192.00p 192.00p 188.50p 190.00p 450198
19/05/2021 189.50p 191.50p 189.50p 189.50p 630657
18/05/2021 195.50p 195.50p 189.44p 191.00p 816922
17/05/2021 193.00p 194.50p 191.00p 191.00p 581137
14/05/2021 193.00p 194.50p 191.97p 193.00p 778301
13/05/2021 189.50p 190.00p 188.06p 191.00p 882691
12/05/2021 194.50p 197.00p 189.00p 190.50p 934040
11/05/2021 198.00p 200.00p 194.50p 195.50p 1466247
10/05/2021 203.00p 204.00p 198.00p 198.00p 1010872
07/05/2021 194.50p 202.00p 194.50p 202.00p 1836422
06/05/2021 202.00p 202.00p 193.50p 196.50p 960332
05/05/2021 203.00p 203.00p 197.00p 197.50p 881624
04/05/2021 197.00p 202.00p 195.88p 201.00p 1027271
30/04/2021 198.50p 198.50p 196.50p 197.50p 690346
29/04/2021 200.00p 200.00p 197.00p 197.50p 576445
28/04/2021 201.00p 202.79p 197.50p 199.00p 1386265
27/04/2021 203.00p 203.00p 201.00p 201.00p 444899
26/04/2021 200.00p 202.00p 199.00p 202.00p 711531
23/04/2021 202.00p 202.00p 198.00p 198.00p 589598
22/04/2021 198.50p 201.00p 197.51p 199.50p 1379407
21/04/2021 199.50p 200.00p 195.21p 197.50p 839489
20/04/2021 204.00p 205.00p 197.50p 197.50p 1726641
19/04/2021 206.00p 206.00p 204.00p 204.00p 943215
16/04/2021 205.00p 205.00p 204.00p 205.00p 2142332
15/04/2021 205.00p 205.00p 204.00p 205.00p 1039037
14/04/2021 205.00p 205.00p 203.00p 204.00p 1020918
13/04/2021 203.00p 204.00p 203.00p 203.00p 2150418
12/04/2021 203.00p 205.00p 203.00p 203.00p 1098899
09/04/2021 204.00p 204.50p 203.00p 203.00p 922050
08/04/2021 202.00p 204.00p 201.25p 204.00p 1449621
07/04/2021 201.00p 203.00p 200.00p 201.00p 692455
06/04/2021 196.00p 201.00p 195.66p 201.00p 1153596
01/04/2021 197.00p 197.50p 195.00p 195.00p 1287438
31/03/2021 198.50p 199.49p 195.00p 195.50p 1889035
30/03/2021 202.00p 203.00p 197.51p 198.50p 771009
29/03/2021 201.00p 202.67p 200.00p 200.00p 1541745
26/03/2021 205.00p 205.00p 194.00p 199.50p 5999728
25/03/2021 206.00p 208.00p 204.00p 204.00p 1006839
24/03/2021 205.00p 209.00p 204.00p 208.00p 1783790
23/03/2021 208.00p 210.00p 207.00p 208.00p 1010898
22/03/2021 210.00p 212.00p 209.00p 210.00p 953363
19/03/2021 204.00p 213.00p 204.00p 213.00p 9994694
18/03/2021 203.00p 206.00p 203.00p 204.00p 635593
17/03/2021 210.00p 210.00p 205.00p 206.00p 627630
16/03/2021 204.00p 211.00p 204.00p 208.00p 1786430
15/03/2021 206.00p 206.00p 204.00p 206.00p 666544
12/03/2021 205.00p 206.00p 204.00p 205.00p 1203194
11/03/2021 206.00p 206.00p 204.00p 204.00p 465067
10/03/2021 206.00p 206.62p 204.00p 206.00p 472171
09/03/2021 204.00p 206.00p 204.00p 206.00p 665601
08/03/2021 208.00p 211.00p 204.00p 205.00p 1192893
05/03/2021 210.00p 212.00p 204.00p 204.00p 599822
04/03/2021 216.00p 219.00p 211.00p 212.00p 641426
03/03/2021 216.00p 219.00p 212.00p 216.00p 748767
02/03/2021 223.00p 223.00p 212.00p 212.00p 3170387
01/03/2021 208.00p 221.00p 204.00p 221.00p 593997
26/02/2021 205.00p 206.00p 200.00p 203.00p 422019
25/02/2021 209.00p 209.00p 202.00p 202.00p 389249
24/02/2021 201.00p 210.00p 199.00p 207.00p 839259
23/02/2021 206.00p 206.00p 199.00p 200.00p 543136
22/02/2021 211.00p 211.00p 203.00p 203.00p 379893
19/02/2021 210.00p 210.00p 206.43p 208.00p 357274
18/02/2021 214.00p 214.00p 209.00p 210.00p 310008
17/02/2021 226.00p 226.00p 209.00p 211.00p 1019319
16/02/2021 228.00p 228.00p 223.00p 225.00p 664284
15/02/2021 223.00p 228.00p 220.00p 227.00p 1422616
12/02/2021 210.00p 223.00p 208.60p 222.00p 1246704
11/02/2021 211.00p 211.00p 206.00p 210.00p 1273570
10/02/2021 205.00p 211.00p 205.00p 208.00p 469312
09/02/2021 203.00p 206.00p 202.00p 205.00p 849792
08/02/2021 201.00p 206.26p 201.00p 202.00p 655989
05/02/2021 197.00p 204.00p 193.00p 204.00p 562068
04/02/2021 197.00p 198.00p 191.86p 193.00p 448283
03/02/2021 198.00p 198.00p 195.75p 197.50p 313527
02/02/2021 194.50p 198.00p 191.66p 197.00p 442296
01/02/2021 194.50p 197.50p 190.00p 192.50p 334544
29/01/2021 197.00p 197.65p 194.00p 196.00p 356382
28/01/2021 203.00p 203.00p 186.17p 198.00p 710885
27/01/2021 199.00p 199.41p 195.45p 196.00p 274323
26/01/2021 204.00p 204.00p 196.00p 196.00p 245520
25/01/2021 210.00p 210.00p 197.00p 200.00p 519230
22/01/2021 207.00p 209.00p 206.00p 207.00p 207597
21/01/2021 210.00p 212.88p 209.00p 210.00p 662121
20/01/2021 195.00p 214.00p 195.00p 210.00p 899674
19/01/2021 202.00p 202.00p 195.50p 202.00p 953566
18/01/2021 198.00p 205.05p 194.65p 200.00p 895632
15/01/2021 190.00p 200.00p 190.00p 200.00p 956530
14/01/2021 189.00p 195.50p 185.50p 190.00p 1002942
13/01/2021 188.00p 195.50p 187.00p 188.50p 250731
12/01/2021 186.50p 189.00p 184.50p 188.50p 1846821
11/01/2021 192.50p 195.50p 186.50p 190.00p 308579
08/01/2021 193.50p 196.00p 186.00p 190.50p 447247
07/01/2021 194.00p 196.00p 190.00p 192.50p 306737
06/01/2021 195.00p 195.00p 191.50p 191.50p 1458745
05/01/2021 192.00p 195.50p 189.16p 195.00p 363369
04/01/2021 188.00p 194.50p 185.25p 192.00p 1105263
31/12/2020 191.00p 191.00p 187.00p 188.00p 212573
30/12/2020 191.00p 191.00p 186.50p 188.50p 576522
24/12/2020 175.00p 175.00p 168.00p 173.00p 110521
23/12/2020 173.00p 173.00p 169.00p 173.00p 577147
22/12/2020 175.00p 175.00p 170.95p 172.00p 364205
21/12/2020 175.00p 176.00p 169.06p 175.00p 322036

*Close Price adjusted for both dividends and splits