Chrysalis VCT (CYS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chrysalis VCT

Date Open High Low Close* Volume
27/11/2020 32.50p 32.50p 32.50p 32.50p 0
26/11/2020 32.50p 32.50p 32.50p 32.50p 0
25/11/2020 32.50p 32.50p 22.00p 32.50p 1100
24/11/2020 32.50p 32.50p 24.00p 32.50p 6325
23/11/2020 32.50p 32.50p 32.50p 32.50p 0
20/11/2020 32.50p 32.50p 21.64p 32.50p 1100
19/11/2020 32.50p 32.50p 21.61p 32.50p 15000
18/11/2020 32.50p 32.50p 32.50p 32.50p 0
17/11/2020 32.50p 32.50p 32.50p 32.50p 0
16/11/2020 32.50p 32.50p 32.50p 32.50p 0
13/11/2020 32.50p 32.50p 21.00p 32.50p 58580
12/11/2020 32.50p 32.50p 16.00p 32.50p 4820
10/11/2020 32.50p 32.50p 29.00p 32.50p 10000
09/11/2020 35.00p 35.00p 20.00p 35.00p 15076
06/11/2020 35.00p 35.00p 35.00p 35.00p 0
05/11/2020 35.00p 35.00p 25.00p 35.00p 3642
04/11/2020 35.00p 35.00p 35.00p 35.00p 0
03/11/2020 40.00p 40.00p 35.00p 35.00p 1607
02/11/2020 40.50p 40.50p 39.00p 39.00p 0
30/10/2020 40.50p 40.50p 39.00p 40.50p 43020
29/10/2020 40.50p 40.50p 40.50p 40.50p 0
28/10/2020 40.50p 40.50p 40.50p 40.50p 0
27/10/2020 40.50p 40.50p 40.50p 40.50p 0
26/10/2020 40.50p 40.50p 40.50p 40.50p 0
23/10/2020 41.00p 41.00p 39.00p 40.50p 4820
22/10/2020 41.50p 41.50p 41.50p 41.50p 0
21/10/2020 41.50p 41.50p 39.00p 41.50p 2410
20/10/2020 41.50p 41.50p 39.00p 41.50p 3334
19/10/2020 41.50p 41.50p 41.50p 41.50p 0
16/10/2020 41.50p 41.50p 41.50p 41.50p 0
15/10/2020 41.50p 41.50p 41.50p 41.50p 0
14/10/2020 41.50p 41.50p 41.50p 41.50p 0
13/10/2020 41.50p 41.50p 41.50p 41.50p 0
12/10/2020 41.50p 41.50p 41.50p 41.50p 0
09/10/2020 41.50p 41.50p 41.50p 41.50p 0
08/10/2020 41.50p 41.50p 41.50p 41.50p 0
07/10/2020 41.50p 41.50p 41.50p 41.50p 0
06/10/2020 41.50p 41.50p 41.50p 41.50p 0
05/10/2020 41.50p 41.50p 39.00p 41.50p 2977
02/10/2020 41.50p 41.50p 41.50p 41.50p 0
01/10/2020 41.50p 41.50p 39.00p 41.50p 500
30/09/2020 41.50p 41.50p 41.50p 41.50p 0
29/09/2020 41.50p 41.50p 41.50p 41.50p 0
28/09/2020 41.50p 41.50p 41.50p 41.50p 0
25/09/2020 41.50p 41.50p 39.00p 41.50p 3050
24/09/2020 41.50p 41.50p 41.50p 41.50p 0
23/09/2020 41.50p 41.50p 41.50p 41.50p 0
22/09/2020 41.50p 41.50p 41.50p 41.50p 0
21/09/2020 41.50p 41.50p 39.00p 41.50p 6140
18/09/2020 41.50p 41.50p 41.50p 41.50p 0
17/09/2020 41.50p 41.50p 41.50p 41.50p 0
16/09/2020 41.50p 41.50p 39.00p 41.50p 4675
15/09/2020 42.00p 42.00p 39.00p 41.50p 12120
14/09/2020 42.00p 42.00p 40.60p 42.00p 1666
11/09/2020 42.00p 42.00p 42.00p 42.00p 0
10/09/2020 42.00p 43.00p 42.00p 42.00p 0
09/09/2020 43.00p 43.00p 43.00p 43.00p 0
08/09/2020 43.00p 43.00p 43.00p 43.00p 36773
07/09/2020 43.00p 43.00p 41.00p 43.00p 7712
04/09/2020 42.50p 43.00p 42.50p 43.00p 21893
03/09/2020 42.50p 42.50p 42.50p 42.50p 0
02/09/2020 42.50p 42.50p 42.50p 42.50p 0
01/09/2020 42.50p 42.50p 42.50p 42.50p 0
31/08/2020 42.50p 42.50p 40.13p 42.50p 3091
28/08/2020 42.50p 42.50p 40.13p 42.50p 3091
27/08/2020 42.50p 42.50p 42.50p 42.50p 0
26/08/2020 42.50p 42.50p 40.12p 42.50p 3601
25/08/2020 42.50p 42.50p 40.10p 42.50p 3070
24/08/2020 42.50p 44.90p 42.50p 42.50p 1031
21/08/2020 42.50p 45.00p 42.50p 42.50p 5000
20/08/2020 32.50p 32.50p 32.50p 32.50p 0
19/08/2020 32.50p 32.50p 32.50p 32.50p 0
18/08/2020 32.50p 32.50p 32.50p 32.50p 0
17/08/2020 32.50p 32.50p 32.50p 32.50p 0
14/08/2020 32.50p 32.50p 32.50p 32.50p 0
13/08/2020 32.50p 32.50p 32.50p 32.50p 0
12/08/2020 32.50p 32.50p 32.50p 32.50p 0
11/08/2020 32.50p 32.50p 32.50p 32.50p 0
10/08/2020 32.50p 32.50p 32.50p 32.50p 0
07/08/2020 32.50p 32.50p 32.50p 32.50p 0
06/08/2020 32.50p 32.50p 20.00p 32.50p 5000
05/08/2020 32.50p 32.50p 32.50p 32.50p 0
04/08/2020 32.50p 32.50p 32.50p 32.50p 0
03/08/2020 32.50p 32.50p 32.50p 32.50p 0
31/07/2020 35.00p 35.00p 32.50p 32.50p 0
30/07/2020 27.50p 35.00p 27.00p 35.00p 5000
29/07/2020 35.00p 35.00p 35.00p 35.00p 0
28/07/2020 35.00p 35.00p 35.00p 35.00p 0
27/07/2020 35.00p 35.00p 35.00p 35.00p 0
24/07/2020 40.00p 40.00p 35.00p 35.00p 0
23/07/2020 40.00p 40.00p 40.00p 40.00p 0
22/07/2020 40.00p 40.00p 40.00p 40.00p 0
21/07/2020 40.00p 40.00p 40.00p 40.00p 0
20/07/2020 40.00p 40.00p 40.00p 40.00p 0
17/07/2020 40.00p 40.00p 40.00p 40.00p 0
16/07/2020 40.00p 40.00p 40.00p 40.00p 0
15/07/2020 40.00p 40.00p 40.00p 40.00p 0
14/07/2020 40.00p 40.00p 40.00p 40.00p 0
13/07/2020 40.00p 40.00p 40.00p 40.00p 0
10/07/2020 40.00p 40.00p 40.00p 40.00p 0
09/07/2020 40.00p 40.00p 40.00p 40.00p 0
08/07/2020 40.00p 40.00p 40.00p 40.00p 0
07/07/2020 40.00p 40.00p 40.00p 40.00p 0
06/07/2020 40.00p 40.00p 40.00p 40.00p 0
03/07/2020 40.00p 40.00p 40.00p 40.00p 0
02/07/2020 40.00p 40.00p 40.00p 40.00p 0
01/07/2020 40.00p 40.00p 28.00p 40.00p 5000
30/06/2020 40.00p 40.00p 40.00p 40.00p 0
29/06/2020 40.00p 40.00p 40.00p 40.00p 0
26/06/2020 40.00p 40.00p 40.00p 40.00p 0
25/06/2020 40.00p 40.00p 40.00p 40.00p 0
24/06/2020 40.00p 40.00p 40.00p 40.00p 0
23/06/2020 40.00p 40.00p 40.00p 40.00p 0
22/06/2020 40.00p 40.00p 40.00p 40.00p 0
19/06/2020 40.00p 40.00p 40.00p 40.00p 0
18/06/2020 40.00p 40.00p 40.00p 40.00p 0
17/06/2020 40.00p 40.00p 40.00p 40.00p 0
16/06/2020 40.00p 40.00p 40.00p 40.00p 0
15/06/2020 40.00p 40.00p 30.00p 40.00p 607
12/06/2020 40.00p 40.00p 40.00p 40.00p 0
11/06/2020 40.00p 40.00p 40.00p 40.00p 0
10/06/2020 40.00p 40.00p 40.00p 40.00p 0
09/06/2020 40.00p 40.00p 40.00p 40.00p 0
08/06/2020 40.00p 40.00p 28.00p 40.00p 3035
05/06/2020 40.00p 40.00p 40.00p 40.00p 0
04/06/2020 40.00p 40.00p 40.00p 40.00p 0
03/06/2020 40.00p 40.00p 40.00p 40.00p 0
02/06/2020 40.00p 40.00p 40.00p 40.00p 0
01/06/2020 40.00p 40.00p 40.00p 40.00p 0
29/05/2020 40.00p 40.00p 40.00p 40.00p 0
28/05/2020 40.00p 40.00p 40.00p 40.00p 0
27/05/2020 40.00p 40.00p 40.00p 40.00p 0
26/05/2020 35.00p 35.00p 35.00p 35.00p 0
25/05/2020 35.00p 35.00p 35.00p 35.00p 0
22/05/2020 35.00p 35.00p 35.00p 35.00p 0
21/05/2020 35.00p 35.00p 35.00p 35.00p 0
20/05/2020 35.00p 35.00p 35.00p 35.00p 0
19/05/2020 35.00p 35.00p 35.00p 35.00p 0
18/05/2020 35.00p 35.00p 35.00p 35.00p 0
15/05/2020 35.00p 35.00p 35.00p 35.00p 0
14/05/2020 35.00p 35.00p 35.00p 35.00p 20000
13/05/2020 35.00p 35.00p 28.00p 35.00p 3131
12/05/2020 37.50p 37.50p 29.00p 35.00p 3450
11/05/2020 37.50p 37.50p 30.00p 37.50p 2852
08/05/2020 37.50p 37.50p 37.50p 37.50p 0
07/05/2020 37.50p 37.50p 37.50p 37.50p 0
06/05/2020 37.50p 37.50p 37.50p 37.50p 0
05/05/2020 37.50p 37.50p 37.50p 37.50p 0
04/05/2020 37.50p 37.50p 37.50p 37.50p 0
01/05/2020 37.50p 37.50p 25.00p 37.50p 6070
30/04/2020 37.50p 37.50p 37.50p 37.50p 0
29/04/2020 37.50p 37.50p 37.50p 37.50p 0
28/04/2020 37.50p 37.50p 37.50p 37.50p 0
27/04/2020 37.50p 37.50p 37.50p 37.50p 0
24/04/2020 37.50p 37.50p 37.50p 37.50p 0
23/04/2020 37.50p 37.50p 37.50p 37.50p 0
22/04/2020 37.50p 37.50p 37.50p 37.50p 0
21/04/2020 37.50p 37.50p 37.50p 37.50p 0
20/04/2020 37.50p 37.50p 37.50p 37.50p 0
17/04/2020 37.50p 37.50p 37.50p 37.50p 0
16/04/2020 37.50p 37.50p 30.00p 37.50p 3070
15/04/2020 37.50p 37.50p 37.50p 37.50p 0
14/04/2020 37.50p 37.50p 37.50p 37.50p 0
13/04/2020 37.50p 37.50p 37.50p 37.50p 0
10/04/2020 37.50p 37.50p 37.50p 37.50p 0
09/04/2020 37.50p 37.50p 37.50p 37.50p 0
08/04/2020 37.50p 37.50p 37.50p 37.50p 0
07/04/2020 37.50p 37.50p 37.50p 37.50p 0
06/04/2020 37.50p 37.50p 37.50p 37.50p 0
03/04/2020 37.50p 37.50p 37.50p 37.50p 0
02/04/2020 37.50p 37.50p 37.50p 37.50p 0
01/04/2020 37.50p 37.50p 37.50p 37.50p 0
31/03/2020 37.50p 37.50p 37.50p 37.50p 0
30/03/2020 37.50p 37.50p 37.50p 37.50p 0
27/03/2020 37.50p 37.50p 37.50p 37.50p 0
26/03/2020 37.50p 37.50p 37.50p 37.50p 0
25/03/2020 37.50p 37.50p 37.50p 37.50p 0
24/03/2020 37.50p 37.50p 37.50p 37.50p 0
23/03/2020 40.00p 40.00p 30.00p 37.50p 1205
20/03/2020 40.00p 40.00p 40.00p 40.00p 0
19/03/2020 45.00p 45.00p 35.00p 40.00p 3104
18/03/2020 45.00p 45.00p 45.00p 45.00p 0
17/03/2020 47.50p 47.50p 45.00p 45.00p 0
16/03/2020 47.50p 47.50p 47.50p 47.50p 0
13/03/2020 47.50p 47.50p 47.50p 47.50p 0
12/03/2020 50.50p 50.50p 47.50p 47.50p 3476
11/03/2020 50.50p 50.50p 50.50p 50.50p 0
10/03/2020 50.50p 50.50p 50.50p 50.50p 0
09/03/2020 50.50p 50.50p 50.50p 50.50p 0
06/03/2020 52.00p 52.00p 50.00p 50.50p 7000
05/03/2020 52.00p 52.00p 52.00p 52.00p 0
04/03/2020 52.00p 53.00p 52.00p 52.00p 221
03/03/2020 52.00p 52.00p 52.00p 52.00p 0
02/03/2020 52.00p 52.00p 52.00p 52.00p 0
28/02/2020 52.00p 52.00p 52.00p 52.00p 0
27/02/2020 52.75p 52.75p 52.00p 52.00p 849
26/02/2020 54.00p 54.00p 52.00p 52.75p 10140
25/02/2020 54.00p 54.00p 53.00p 54.00p 5125
24/02/2020 54.00p 54.00p 53.00p 54.00p 4924
21/02/2020 54.00p 54.00p 54.00p 54.00p 5464

*Close Price adjusted for both dividends and splits