Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy OSB Group (OSB) by Harvey Jones in The Motley Fool
- Buy Rentokil Initial (RTO) by Stephen Wright in The Motley Fool
- Buy Barr (A.G.) (BAG) by Stephen Wright in The Motley Fool
- Buy National Grid (NG.) by Alan Oscroft in The Motley Fool
- Sell Technology Minerals (TM1) by Tom Winnifrith in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Sumayya Mansoor in The Motley Fool
- Buy City of London Inv Trust (CTY) by Sumayya Mansoor in The Motley Fool
- Hold Fevertree Drinks (FEVR) by Jefferies
- Buy Marks & Spencer Group (MKS) by Charlie Keough in The Motley Fool
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Avoid Flowtech Fluidpower (FLO) by Steve Moore in ShareProphets
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Long Term Buy Games Workshop Group (GAW) by Stephen Wright in The Motley Fool
- Long Term Buy Rightmove (RMV) by Stephen Wright in The Motley Fool
- Buy S4 Capital (SFOR) by HSBC
- Buy 3i Group (III) by Citi
- Neutral Auto Trader Group (AUTO) by ODDO BHF
- Buy Helios Towers (HTWS) by Deutsche Bank
Chrysalis VCT (CYS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/01/2013 | 48.88p | 49.50p | 48.88p | 48.88p | 10000 |
| 11/01/2013 | 48.88p | 49.01p | 48.88p | 48.88p | 6078 |
| 10/01/2013 | 48.88p | 48.88p | 47.25p | 48.88p | 0 |
| 09/01/2013 | 48.88p | 48.88p | 47.25p | 48.88p | 0 |
| 08/01/2013 | 48.88p | 48.88p | 47.25p | 48.88p | 10000 |
| 07/01/2013 | 48.88p | 48.88p | 48.25p | 48.88p | 0 |
| 04/01/2013 | 48.88p | 48.88p | 48.25p | 48.88p | 0 |
| 03/01/2013 | 48.37p | 48.88p | 48.25p | 48.88p | 53080 |
| 02/01/2013 | 48.37p | 48.37p | 48.25p | 48.37p | 3465 |
| 31/12/2012 | 48.37p | 48.37p | 48.25p | 48.37p | 0 |
| 28/12/2012 | 48.37p | 48.37p | 48.25p | 48.37p | 0 |
| 27/12/2012 | 48.37p | 48.37p | 48.25p | 48.37p | 0 |
| 24/12/2012 | 48.37p | 48.37p | 48.25p | 48.37p | 3068 |
| 21/12/2012 | 48.37p | 48.37p | 47.00p | 48.37p | 14273 |
| 20/12/2012 | 48.37p | 48.37p | 48.25p | 48.37p | 0 |
| 19/12/2012 | 48.37p | 48.37p | 48.25p | 48.37p | 0 |
| 18/12/2012 | 48.37p | 48.37p | 48.25p | 48.37p | 3541 |
| 17/12/2012 | 48.37p | 48.37p | 46.25p | 48.37p | 10041 |
| 14/12/2012 | 48.37p | 48.37p | 48.25p | 48.37p | 26000 |
| 13/12/2012 | 48.37p | 48.37p | 48.25p | 48.37p | 2033 |
| 12/12/2012 | 48.37p | 48.37p | 48.25p | 48.37p | 0 |
| 11/12/2012 | 48.37p | 48.37p | 48.25p | 48.37p | 6000 |
| 10/12/2012 | 48.37p | 48.37p | 46.00p | 48.37p | 0 |
| 07/12/2012 | 48.37p | 48.37p | 46.00p | 48.37p | 10000 |
| 06/12/2012 | 48.37p | 48.37p | 48.25p | 48.37p | 24152 |
| 05/12/2012 | 48.37p | 48.37p | 45.50p | 48.37p | 10000 |
| 04/12/2012 | 48.88p | 48.88p | 47.50p | 48.37p | 6070 |
| 03/12/2012 | 48.88p | 48.88p | 48.45p | 48.88p | 0 |
| 30/11/2012 | 48.88p | 48.88p | 48.45p | 48.88p | 0 |
| 29/11/2012 | 48.63p | 48.88p | 48.45p | 48.88p | 15000 |
| 28/11/2012 | 48.63p | 48.63p | 47.50p | 48.63p | 0 |
| 27/11/2012 | 48.63p | 48.63p | 47.50p | 48.63p | 0 |
| 26/11/2012 | 48.63p | 48.63p | 48.25p | 48.63p | 9640 |
| 23/11/2012 | 49.13p | 49.13p | 47.25p | 48.63p | 20944 |
| 22/11/2012 | 49.13p | 49.13p | 48.34p | 49.13p | 0 |
| 21/11/2012 | 49.13p | 49.13p | 48.34p | 49.13p | 0 |
| 20/11/2012 | 49.13p | 49.13p | 48.34p | 49.13p | 0 |
| 19/11/2012 | 49.13p | 49.13p | 48.34p | 49.13p | 0 |
| 16/11/2012 | 49.13p | 49.13p | 48.34p | 49.13p | 41 |
| 15/11/2012 | 49.13p | 49.13p | 47.00p | 49.13p | 0 |
| 14/11/2012 | 49.13p | 49.13p | 47.00p | 49.13p | 0 |
| 13/11/2012 | 48.37p | 49.13p | 47.00p | 49.13p | 42280 |
| 12/11/2012 | 50.13p | 50.13p | 48.50p | 49.25p | 15000 |
| 09/11/2012 | 50.63p | 50.63p | 47.50p | 50.13p | 24100 |
| 08/11/2012 | 50.63p | 51.00p | 48.00p | 50.63p | 0 |
| 07/11/2012 | 50.63p | 50.63p | 48.00p | 50.63p | 0 |
| 06/11/2012 | 50.63p | 50.63p | 48.00p | 50.63p | 0 |
| 05/11/2012 | 50.63p | 50.63p | 48.00p | 50.63p | 0 |
| 02/11/2012 | 50.13p | 50.63p | 48.00p | 50.63p | 27867 |
| 01/11/2012 | 50.13p | 50.13p | 50.00p | 50.13p | 7362 |
| 31/10/2012 | 51.00p | 51.00p | 47.50p | 51.00p | 100829 |
| 30/10/2012 | 51.00p | 51.00p | 49.00p | 51.00p | 0 |
| 29/10/2012 | 51.00p | 51.00p | 49.00p | 51.00p | 0 |
| 26/10/2012 | 51.00p | 51.00p | 49.00p | 51.00p | 7284 |
| 25/10/2012 | 51.00p | 51.14p | 50.63p | 51.00p | 0 |
| 24/10/2012 | 50.63p | 51.14p | 50.63p | 51.00p | 10000 |
| 23/10/2012 | 50.63p | 50.63p | 49.00p | 50.63p | 0 |
| 22/10/2012 | 50.63p | 50.63p | 49.00p | 50.63p | 6403 |
| 19/10/2012 | 50.13p | 50.63p | 50.00p | 50.63p | 21687 |
| 18/10/2012 | 50.13p | 51.00p | 48.00p | 50.13p | 0 |
| 17/10/2012 | 50.13p | 51.00p | 48.00p | 50.13p | 0 |
| 16/10/2012 | 50.25p | 51.00p | 48.00p | 50.13p | 0 |
| 15/10/2012 | 50.75p | 50.75p | 48.00p | 50.25p | 7749 |
| 12/10/2012 | 50.75p | 50.75p | 46.00p | 50.75p | 0 |
| 11/10/2012 | 50.75p | 50.75p | 46.00p | 50.75p | 35000 |
| 10/10/2012 | 50.75p | 50.75p | 48.00p | 50.75p | 12750 |
| 09/10/2012 | 50.75p | 50.75p | 50.66p | 50.75p | 0 |
| 08/10/2012 | 50.75p | 50.75p | 50.66p | 50.75p | 0 |
| 05/10/2012 | 50.75p | 50.75p | 50.66p | 50.75p | 30 |
| 04/10/2012 | 50.75p | 50.75p | 50.10p | 50.75p | 0 |
| 03/10/2012 | 50.75p | 50.75p | 50.10p | 50.75p | 0 |
| 02/10/2012 | 50.75p | 50.75p | 50.10p | 50.75p | 0 |
| 01/10/2012 | 50.75p | 50.75p | 50.10p | 50.75p | 0 |
| 28/09/2012 | 50.13p | 50.75p | 50.10p | 50.75p | 20000 |
| 27/09/2012 | 51.00p | 51.00p | 46.25p | 50.13p | 42963 |
| 26/09/2012 | 51.00p | 51.00p | 46.00p | 51.00p | 0 |
| 25/09/2012 | 51.00p | 51.00p | 46.00p | 51.00p | 12710 |
| 24/09/2012 | 51.00p | 51.00p | 47.00p | 51.00p | 0 |
| 21/09/2012 | 51.00p | 51.00p | 47.00p | 51.00p | 0 |
| 20/09/2012 | 51.00p | 51.00p | 47.00p | 51.00p | 0 |
| 19/09/2012 | 51.00p | 51.00p | 47.00p | 51.00p | 0 |
| 18/09/2012 | 51.00p | 51.00p | 47.00p | 51.00p | 0 |
| 17/09/2012 | 51.00p | 51.00p | 47.00p | 51.00p | 0 |
| 14/09/2012 | 51.00p | 51.00p | 47.00p | 51.00p | 20000 |
| 13/09/2012 | 51.00p | 51.13p | 48.00p | 51.00p | 0 |
| 12/09/2012 | 51.00p | 51.13p | 48.00p | 51.00p | 0 |
| 11/09/2012 | 51.00p | 51.13p | 48.00p | 51.00p | 0 |
| 10/09/2012 | 51.00p | 51.13p | 48.00p | 51.00p | 0 |
| 07/09/2012 | 50.63p | 51.13p | 48.00p | 51.00p | 10946 |
| 06/09/2012 | 50.63p | 50.63p | 50.55p | 50.63p | 13848 |
| 05/09/2012 | 50.13p | 50.63p | 50.13p | 50.63p | 10000 |
| 04/09/2012 | 50.13p | 51.00p | 49.00p | 50.13p | 0 |
| 03/09/2012 | 50.50p | 51.00p | 49.00p | 50.13p | 0 |
| 31/08/2012 | 50.50p | 50.50p | 49.00p | 50.50p | 5000 |
| 30/08/2012 | 51.00p | 51.00p | 46.00p | 50.50p | 38757 |
| 29/08/2012 | 51.00p | 51.00p | 50.88p | 51.00p | 0 |
| 28/08/2012 | 51.00p | 51.00p | 50.88p | 51.00p | 8845 |
| 24/08/2012 | 51.00p | 51.00p | 48.50p | 51.00p | 0 |
| 23/08/2012 | 51.00p | 51.00p | 48.50p | 51.00p | 0 |
| 22/08/2012 | 51.00p | 51.00p | 48.50p | 51.00p | 0 |
| 21/08/2012 | 51.00p | 51.00p | 48.50p | 51.00p | 13070 |
| 20/08/2012 | 51.00p | 51.00p | 48.50p | 51.00p | 0 |
| 17/08/2012 | 51.00p | 51.00p | 48.50p | 51.00p | 0 |
| 16/08/2012 | 51.00p | 51.00p | 48.50p | 51.00p | 0 |
| 15/08/2012 | 51.00p | 51.00p | 48.50p | 51.00p | 0 |
| 14/08/2012 | 51.00p | 51.00p | 48.50p | 51.00p | 0 |
| 13/08/2012 | 51.00p | 51.00p | 48.50p | 51.00p | 0 |
| 10/08/2012 | 51.00p | 51.00p | 48.50p | 51.00p | 0 |
| 09/08/2012 | 51.00p | 51.00p | 48.50p | 51.00p | 0 |
| 08/08/2012 | 51.00p | 51.00p | 48.50p | 51.00p | 9640 |
| 07/08/2012 | 50.50p | 51.00p | 50.50p | 51.00p | 20000 |
| 06/08/2012 | 50.50p | 50.50p | 48.50p | 50.50p | 10000 |
| 03/08/2012 | 51.00p | 51.00p | 50.50p | 50.50p | 6000 |
| 02/08/2012 | 51.50p | 51.50p | 49.50p | 51.50p | 8035 |
| 01/08/2012 | 51.50p | 51.50p | 49.00p | 51.50p | 0 |
| 31/07/2012 | 51.50p | 51.50p | 49.00p | 51.50p | 5000 |
| 30/07/2012 | 51.50p | 52.00p | 49.50p | 51.50p | 0 |
| 27/07/2012 | 51.50p | 52.00p | 49.50p | 51.50p | 0 |
| 26/07/2012 | 51.50p | 52.00p | 49.50p | 51.50p | 0 |
| 25/07/2012 | 51.50p | 52.00p | 49.50p | 51.50p | 0 |
| 24/07/2012 | 51.50p | 52.00p | 49.50p | 51.50p | 0 |
| 23/07/2012 | 52.00p | 52.00p | 49.50p | 52.00p | 0 |
| 20/07/2012 | 52.00p | 52.00p | 49.50p | 52.00p | 0 |
| 19/07/2012 | 52.00p | 52.00p | 49.50p | 52.00p | 0 |
| 18/07/2012 | 52.00p | 52.00p | 49.50p | 52.00p | 0 |
| 17/07/2012 | 52.00p | 52.00p | 49.50p | 52.00p | 20000 |
| 16/07/2012 | 52.00p | 52.00p | 51.00p | 52.00p | 3000 |
| 13/07/2012 | 52.00p | 52.50p | 52.00p | 52.00p | 9035 |
| 12/07/2012 | 52.00p | 52.00p | 51.00p | 52.00p | 9035 |
| 11/07/2012 | 52.00p | 52.50p | 52.00p | 52.00p | 0 |
| 10/07/2012 | 52.00p | 52.50p | 52.00p | 52.00p | 0 |
| 09/07/2012 | 52.00p | 52.50p | 52.00p | 52.00p | 0 |
| 06/07/2012 | 52.00p | 52.50p | 52.00p | 52.00p | 0 |
| 05/07/2012 | 52.00p | 52.50p | 52.00p | 52.00p | 0 |
| 04/07/2012 | 52.00p | 52.50p | 52.00p | 52.00p | 102964 |
| 03/07/2012 | 52.00p | 52.80p | 52.00p | 52.00p | 0 |
| 02/07/2012 | 52.00p | 52.80p | 52.00p | 52.00p | 938 |
| 29/06/2012 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 28/06/2012 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 27/06/2012 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 26/06/2012 | 52.00p | 52.00p | 52.00p | 52.00p | 3902 |
| 25/06/2012 | 52.00p | 52.00p | 51.25p | 52.00p | 0 |
| 22/06/2012 | 52.00p | 52.00p | 51.25p | 52.00p | 0 |
| 21/06/2012 | 52.00p | 52.00p | 51.25p | 52.00p | 0 |
| 20/06/2012 | 52.00p | 52.00p | 51.25p | 52.00p | 0 |
| 19/06/2012 | 52.00p | 52.00p | 51.25p | 52.00p | 0 |
| 18/06/2012 | 52.00p | 52.00p | 51.25p | 52.00p | 0 |
| 15/06/2012 | 52.00p | 52.00p | 51.25p | 52.00p | 0 |
| 14/06/2012 | 52.00p | 52.00p | 51.25p | 52.00p | 0 |
| 13/06/2012 | 52.00p | 52.00p | 51.25p | 52.00p | 0 |
| 12/06/2012 | 52.00p | 52.00p | 51.25p | 52.00p | 0 |
| 11/06/2012 | 52.00p | 52.00p | 51.25p | 52.00p | 0 |
| 08/06/2012 | 52.00p | 52.00p | 51.25p | 52.00p | 0 |
| 07/06/2012 | 52.00p | 52.00p | 51.25p | 52.00p | 0 |
| 06/06/2012 | 52.00p | 52.00p | 51.25p | 52.00p | 0 |
| 01/06/2012 | 52.00p | 52.00p | 51.25p | 52.00p | 0 |
| 31/05/2012 | 52.00p | 52.00p | 51.25p | 52.00p | 6140 |
| 30/05/2012 | 52.00p | 52.00p | 51.20p | 52.00p | 7500 |
| 29/05/2012 | 52.00p | 52.00p | 51.20p | 52.00p | 0 |
| 28/05/2012 | 52.00p | 52.00p | 51.20p | 52.00p | 0 |
| 25/05/2012 | 52.00p | 52.00p | 51.20p | 52.00p | 0 |
| 24/05/2012 | 52.00p | 52.00p | 51.20p | 52.00p | 0 |
| 23/05/2012 | 52.00p | 52.00p | 51.20p | 52.00p | 0 |
| 22/05/2012 | 52.00p | 52.00p | 51.20p | 52.00p | 0 |
| 21/05/2012 | 52.00p | 52.00p | 51.20p | 52.00p | 8942 |
| 18/05/2012 | 52.00p | 54.00p | 52.00p | 52.00p | 20000 |
| 17/05/2012 | 52.00p | 52.50p | 51.00p | 52.00p | 0 |
| 16/05/2012 | 52.00p | 52.50p | 51.00p | 52.00p | 0 |
| 15/05/2012 | 52.00p | 52.50p | 51.00p | 52.00p | 5942 |
| 14/05/2012 | 52.00p | 52.49p | 50.65p | 52.00p | 0 |
| 11/05/2012 | 52.00p | 52.49p | 50.65p | 52.00p | 0 |
| 10/05/2012 | 52.00p | 52.49p | 50.65p | 52.00p | 0 |
| 09/05/2012 | 52.00p | 52.49p | 50.65p | 52.00p | 0 |
| 08/05/2012 | 52.00p | 52.49p | 50.65p | 52.00p | 0 |
| 04/05/2012 | 52.00p | 52.49p | 50.65p | 52.00p | 0 |
| 03/05/2012 | 52.00p | 52.49p | 50.65p | 52.00p | 0 |
| 02/05/2012 | 52.00p | 52.49p | 50.65p | 52.00p | 0 |
| 01/05/2012 | 52.00p | 52.49p | 50.65p | 52.00p | 0 |
| 30/04/2012 | 51.75p | 52.49p | 50.65p | 52.00p | 48561 |
| 27/04/2012 | 51.75p | 51.75p | 51.00p | 51.75p | 0 |
| 26/04/2012 | 51.75p | 51.75p | 51.00p | 51.75p | 0 |
| 25/04/2012 | 51.75p | 51.75p | 51.00p | 51.75p | 0 |
| 24/04/2012 | 51.75p | 51.75p | 51.00p | 51.75p | 3116 |
| 23/04/2012 | 51.75p | 52.00p | 50.01p | 51.75p | 0 |
| 20/04/2012 | 51.50p | 51.75p | 50.01p | 51.75p | 0 |
| 19/04/2012 | 51.50p | 51.50p | 50.01p | 51.50p | 0 |
| 18/04/2012 | 51.50p | 51.50p | 50.01p | 51.50p | 0 |
| 17/04/2012 | 51.00p | 51.50p | 50.01p | 51.50p | 0 |
| 16/04/2012 | 51.00p | 51.00p | 50.01p | 51.00p | 0 |
| 13/04/2012 | 51.00p | 51.00p | 50.01p | 51.00p | 0 |
| 12/04/2012 | 51.00p | 51.00p | 50.01p | 51.00p | 0 |
| 11/04/2012 | 51.00p | 51.00p | 50.01p | 51.00p | 4300 |
| 10/04/2012 | 51.00p | 52.00p | 50.00p | 51.00p | 60445 |
| 05/04/2012 | 51.00p | 51.00p | 50.01p | 51.00p | 0 |
| 04/04/2012 | 51.00p | 51.00p | 50.01p | 51.00p | 2487 |
| 03/04/2012 | 49.75p | 51.00p | 48.75p | 51.00p | 0 |
| 02/04/2012 | 49.75p | 50.49p | 49.75p | 49.75p | 10000 |
| 30/03/2012 | 49.75p | 50.00p | 49.00p | 49.75p | 0 |
| 29/03/2012 | 49.75p | 50.00p | 49.00p | 49.75p | 0 |
| 28/03/2012 | 50.00p | 50.00p | 49.00p | 49.75p | 5882 |
*Close Price adjusted for both dividends and splits