Chrysalis VCT (CYS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/03/2012 50.00p 50.00p 49.00p 50.00p 0
26/03/2012 50.00p 50.00p 49.00p 50.00p 25000
23/03/2012 50.00p 50.00p 49.00p 50.00p 0
22/03/2012 50.00p 50.00p 49.00p 50.00p 25350
21/03/2012 50.00p 50.98p 50.00p 50.00p 0
20/03/2012 50.00p 50.98p 50.00p 50.00p 0
19/03/2012 50.00p 50.98p 50.00p 50.00p 9000
16/03/2012 50.00p 51.00p 50.00p 50.00p 24863
15/03/2012 50.00p 50.00p 49.10p 50.00p 0
14/03/2012 50.00p 50.00p 49.10p 50.00p 0
13/03/2012 50.00p 50.00p 49.10p 50.00p 0
12/03/2012 50.00p 50.00p 49.10p 50.00p 0
09/03/2012 50.00p 50.00p 49.10p 50.00p 0
08/03/2012 50.00p 50.00p 49.10p 50.00p 5100
07/03/2012 50.00p 50.00p 49.25p 50.00p 5000
06/03/2012 50.00p 50.00p 49.10p 50.00p 0
05/03/2012 50.00p 50.00p 49.10p 50.00p 0
02/03/2012 50.00p 50.00p 49.10p 50.00p 0
01/03/2012 50.00p 50.00p 49.10p 50.00p 0
29/02/2012 50.00p 50.00p 49.10p 50.00p 0
28/02/2012 50.00p 50.00p 49.10p 50.00p 0
27/02/2012 50.00p 50.00p 49.10p 50.00p 14368
24/02/2012 50.00p 51.00p 49.00p 50.00p 60058
23/02/2012 50.00p 50.00p 49.00p 50.00p 6140
22/02/2012 50.00p 51.00p 50.00p 50.00p 14368
21/02/2012 50.00p 51.00p 50.00p 50.00p 0
20/02/2012 50.00p 51.00p 50.00p 50.00p 0
17/02/2012 50.00p 51.00p 50.00p 50.00p 10000
16/02/2012 50.00p 50.00p 49.00p 50.00p 15882
15/02/2012 50.00p 50.00p 49.00p 50.00p 0
14/02/2012 50.00p 50.00p 49.00p 50.00p 0
13/02/2012 49.00p 50.00p 49.00p 50.00p 4000
10/02/2012 49.00p 49.00p 48.00p 49.00p 25051
09/02/2012 49.00p 49.00p 48.00p 49.00p 0
08/02/2012 49.00p 49.00p 48.00p 49.00p 15375
07/02/2012 48.00p 49.00p 48.00p 49.00p 3444
06/02/2012 48.00p 48.00p 47.20p 48.00p 4820
03/02/2012 47.13p 48.00p 46.30p 48.00p 36232
02/02/2012 47.13p 47.13p 45.50p 47.13p 0
01/02/2012 47.13p 47.13p 45.50p 47.13p 0
31/01/2012 47.13p 47.13p 45.50p 47.13p 0
30/01/2012 47.13p 47.13p 45.50p 47.13p 0
27/01/2012 47.13p 47.13p 45.50p 47.13p 0
26/01/2012 47.13p 47.13p 45.50p 47.13p 0
25/01/2012 47.13p 47.13p 45.50p 47.13p 10000
24/01/2012 47.13p 47.13p 47.00p 47.13p 0
23/01/2012 47.13p 47.13p 47.00p 47.13p 3070
20/01/2012 47.13p 47.25p 45.00p 47.13p 24017
19/01/2012 47.50p 47.50p 45.00p 47.13p 10000
18/01/2012 47.50p 48.00p 47.00p 47.50p 0
17/01/2012 47.50p 48.00p 47.00p 47.50p 0
16/01/2012 47.50p 48.00p 47.00p 47.50p 0
13/01/2012 47.50p 48.00p 47.00p 47.50p 0
12/01/2012 47.50p 48.00p 47.00p 47.50p 0
11/01/2012 47.50p 48.00p 47.00p 47.50p 0
10/01/2012 47.50p 48.00p 47.00p 47.50p 0
09/01/2012 48.00p 48.00p 47.00p 47.50p 0
06/01/2012 48.00p 48.00p 47.00p 48.00p 0
05/01/2012 48.00p 48.00p 47.00p 48.00p 0
04/01/2012 48.00p 48.00p 47.00p 48.00p 0
03/01/2012 48.00p 48.00p 47.00p 48.00p 0
30/12/2011 48.00p 48.00p 47.00p 48.00p 0
29/12/2011 48.00p 48.00p 47.00p 48.00p 0
28/12/2011 48.00p 48.00p 47.00p 48.00p 0
23/12/2011 48.00p 48.00p 47.00p 48.00p 3035
22/12/2011 48.00p 48.00p 46.00p 48.00p 0
21/12/2011 48.00p 48.00p 46.00p 48.00p 0
20/12/2011 48.00p 48.00p 46.00p 48.00p 4695
19/12/2011 48.00p 48.00p 45.50p 48.00p 0
16/12/2011 48.00p 48.00p 45.50p 48.00p 0
15/12/2011 48.00p 48.00p 45.50p 48.00p 0
14/12/2011 48.00p 48.00p 45.50p 48.00p 7062
13/12/2011 48.00p 48.00p 46.00p 48.00p 0
12/12/2011 48.00p 48.00p 46.00p 48.00p 0
09/12/2011 48.00p 48.00p 46.00p 48.00p 5000
08/12/2011 48.00p 48.00p 46.00p 48.00p 3535
07/12/2011 48.00p 48.00p 47.00p 48.00p 0
06/12/2011 48.00p 48.00p 47.00p 48.00p 0
05/12/2011 47.50p 48.00p 47.00p 48.00p 9820
02/12/2011 47.50p 47.50p 47.00p 47.50p 0
01/12/2011 47.50p 47.50p 47.00p 47.50p 1000
30/11/2011 47.50p 47.89p 47.50p 47.50p 5000
29/11/2011 47.50p 47.50p 46.50p 47.50p 0
28/11/2011 46.50p 47.50p 46.50p 47.50p 7500
25/11/2011 47.00p 47.00p 46.50p 46.50p 1000
24/11/2011 47.50p 47.50p 47.25p 47.25p 1000
23/11/2011 47.62p 48.50p 47.00p 47.62p 0
22/11/2011 48.50p 48.50p 47.00p 48.50p 9186
21/11/2011 48.50p 48.50p 46.72p 48.50p 0
18/11/2011 48.50p 48.50p 46.72p 48.50p 0
17/11/2011 47.13p 48.50p 46.72p 48.50p 15369
16/11/2011 48.12p 49.50p 45.50p 47.62p 0
15/11/2011 49.00p 49.50p 45.50p 48.63p 0
14/11/2011 49.13p 49.13p 45.50p 49.13p 17844
11/11/2011 49.25p 49.25p 46.50p 49.13p 21210
10/11/2011 49.25p 49.25p 48.00p 49.25p 0
09/11/2011 49.25p 49.25p 48.00p 49.25p 0
08/11/2011 49.25p 49.25p 48.00p 49.25p 0
07/11/2011 49.25p 49.25p 48.00p 49.25p 0
04/11/2011 49.25p 49.25p 48.00p 49.25p 8160
03/11/2011 49.25p 49.50p 47.62p 49.25p 0
02/11/2011 49.25p 49.50p 47.62p 49.25p 0
01/11/2011 49.25p 49.50p 47.62p 49.25p 0
31/10/2011 47.62p 49.50p 47.62p 49.25p 49826
28/10/2011 48.00p 49.50p 47.62p 47.62p 25000
27/10/2011 48.00p 49.13p 48.00p 48.00p 0
26/10/2011 48.00p 49.13p 48.00p 48.00p 0
25/10/2011 49.13p 49.13p 48.00p 48.00p 1000
24/10/2011 49.13p 49.13p 48.00p 49.13p 5736
21/10/2011 49.13p 49.50p 49.00p 49.13p 0
20/10/2011 49.13p 49.50p 49.00p 49.13p 0
19/10/2011 49.13p 49.50p 49.00p 49.13p 85000
18/10/2011 49.13p 49.13p 49.00p 49.13p 0
17/10/2011 49.13p 49.13p 49.00p 49.13p 0
14/10/2011 49.13p 49.13p 49.00p 49.13p 4820
13/10/2011 49.13p 49.13p 49.00p 49.13p 10000
12/10/2011 49.13p 49.50p 49.13p 49.13p 0
11/10/2011 49.13p 49.50p 49.13p 49.13p 45000
10/10/2011 49.13p 49.13p 49.00p 49.13p 30700
07/10/2011 49.25p 49.25p 49.00p 49.13p 10000
06/10/2011 49.50p 49.50p 49.00p 49.25p 6070
05/10/2011 49.50p 49.50p 45.00p 49.50p 0
04/10/2011 49.50p 49.50p 45.00p 49.50p 0
03/10/2011 49.50p 49.50p 45.00p 49.50p 0
30/09/2011 49.50p 49.50p 45.00p 49.50p 0
29/09/2011 49.13p 49.50p 45.00p 49.50p 25325
28/09/2011 49.13p 50.00p 49.00p 49.13p 0
27/09/2011 49.13p 50.00p 49.00p 49.13p 0
26/09/2011 49.25p 50.00p 49.00p 49.13p 0
23/09/2011 49.25p 49.75p 49.00p 49.25p 0
22/09/2011 49.75p 49.75p 49.00p 49.25p 177825
21/09/2011 49.75p 49.75p 47.00p 49.75p 9640
20/09/2011 49.75p 49.75p 49.75p 49.75p 0
19/09/2011 49.75p 49.75p 49.75p 49.75p 0
16/09/2011 49.75p 49.75p 49.75p 49.75p 0
15/09/2011 49.75p 49.75p 49.75p 49.75p 0
14/09/2011 49.75p 51.00p 49.75p 49.75p 0
13/09/2011 49.75p 51.00p 49.75p 49.75p 0
12/09/2011 50.25p 51.00p 49.75p 49.75p 0
09/09/2011 50.25p 51.00p 50.00p 50.25p 0
08/09/2011 50.25p 51.00p 50.00p 50.25p 0
07/09/2011 50.25p 51.00p 50.00p 50.25p 0
06/09/2011 50.25p 51.00p 50.00p 50.25p 0
05/09/2011 50.25p 51.00p 50.00p 50.25p 0
02/09/2011 50.25p 51.00p 50.00p 50.25p 0
01/09/2011 50.50p 51.00p 50.00p 50.25p 0
31/08/2011 51.00p 51.00p 50.00p 50.50p 0
30/08/2011 51.00p 51.00p 50.00p 51.00p 0
26/08/2011 51.00p 51.00p 50.00p 51.00p 0
25/08/2011 51.00p 51.00p 50.00p 51.00p 0
24/08/2011 51.00p 51.00p 50.00p 51.00p 0
23/08/2011 51.00p 51.00p 50.00p 51.00p 0
22/08/2011 51.00p 51.00p 50.00p 51.00p 0
19/08/2011 51.00p 51.00p 50.00p 51.00p 3131
18/08/2011 51.00p 51.00p 51.00p 51.00p 0
17/08/2011 51.00p 51.00p 51.00p 51.00p 0
16/08/2011 51.00p 51.00p 51.00p 51.00p 0
15/08/2011 51.00p 51.00p 51.00p 51.00p 0
12/08/2011 51.00p 51.00p 51.00p 51.00p 0
11/08/2011 51.00p 51.00p 51.00p 51.00p 0
10/08/2011 51.00p 51.00p 49.00p 51.00p 16614
09/08/2011 51.00p 51.00p 50.00p 51.00p 5445
08/08/2011 51.00p 51.00p 50.00p 51.00p 0
05/08/2011 51.00p 51.00p 50.00p 51.00p 10186
04/08/2011 51.00p 51.00p 51.00p 51.00p 0
03/08/2011 51.00p 51.00p 51.00p 51.00p 0
02/08/2011 51.00p 51.00p 48.00p 51.00p 25000
01/08/2011 51.00p 51.00p 51.00p 51.00p 0
29/07/2011 51.00p 51.00p 50.00p 51.00p 0
28/07/2011 51.00p 51.00p 50.00p 51.00p 12140
27/07/2011 51.00p 51.00p 50.00p 51.00p 5063
26/07/2011 51.00p 51.00p 50.00p 51.00p 5000
25/07/2011 51.00p 51.00p 50.00p 51.00p 0
22/07/2011 51.00p 51.00p 50.00p 51.00p 0
21/07/2011 51.00p 51.00p 50.00p 51.00p 0
20/07/2011 51.00p 51.00p 50.00p 51.00p 5000
19/07/2011 51.00p 51.00p 50.00p 51.00p 15350
18/07/2011 51.00p 51.00p 50.00p 51.00p 0
15/07/2011 51.00p 51.00p 50.00p 51.00p 4016
14/07/2011 51.00p 51.00p 50.00p 51.00p 2410
13/07/2011 51.00p 52.50p 51.00p 51.00p 0
12/07/2011 51.00p 52.50p 51.00p 51.00p 0
11/07/2011 51.00p 52.50p 51.00p 51.00p 0
08/07/2011 52.50p 52.50p 51.00p 51.00p 0
07/07/2011 52.50p 52.50p 51.00p 52.50p 29950
06/07/2011 52.50p 53.39p 52.50p 52.50p 0
05/07/2011 52.50p 53.39p 52.50p 52.50p 0
04/07/2011 52.50p 53.39p 52.50p 52.50p 0
01/07/2011 52.50p 53.39p 52.50p 52.50p 2520
30/06/2011 54.50p 54.50p 51.50p 52.50p 120000
29/06/2011 53.75p 54.50p 53.75p 54.50p 70057
28/06/2011 53.75p 53.75p 53.00p 53.75p 7174
27/06/2011 53.75p 53.75p 53.00p 53.75p 5000
24/06/2011 53.75p 53.75p 53.00p 53.75p 11000
23/06/2011 53.75p 53.75p 52.50p 53.75p 0
22/06/2011 52.75p 53.75p 52.50p 53.75p 2410
21/06/2011 52.75p 52.75p 52.75p 52.75p 0
20/06/2011 52.75p 52.75p 52.75p 52.75p 0
17/06/2011 52.75p 53.50p 52.50p 52.75p 0
16/06/2011 52.75p 53.50p 52.50p 53.50p 0

*Close Price adjusted for both dividends and splits