Chrysalis VCT (CYS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/06/2011 52.75p 52.75p 52.50p 52.75p 10350
14/06/2011 52.75p 52.75p 52.50p 52.75p 5777
13/06/2011 52.75p 52.75p 52.51p 52.75p 0
10/06/2011 52.75p 52.75p 52.50p 52.75p 6748
09/06/2011 52.75p 53.50p 52.75p 52.75p 0
08/06/2011 52.75p 53.50p 52.75p 52.75p 0
07/06/2011 52.75p 53.50p 52.75p 52.75p 0
06/06/2011 53.00p 53.50p 52.75p 52.75p 0
03/06/2011 53.00p 53.00p 53.00p 53.00p 0
02/06/2011 53.00p 53.00p 52.00p 53.00p 0
01/06/2011 53.00p 53.00p 52.00p 53.00p 0
31/05/2011 53.00p 53.00p 52.00p 53.00p 0
27/05/2011 53.00p 53.00p 52.00p 53.00p 0
26/05/2011 53.00p 53.00p 52.00p 53.00p 0
25/05/2011 53.00p 53.00p 52.00p 53.00p 0
24/05/2011 53.00p 53.00p 52.00p 53.00p 12050
23/05/2011 53.00p 53.00p 51.75p 53.00p 0
20/05/2011 53.00p 53.00p 53.00p 53.00p 0
19/05/2011 53.00p 53.00p 52.50p 53.00p 0
18/05/2011 53.00p 53.00p 52.50p 53.00p 0
17/05/2011 53.00p 53.00p 52.50p 53.00p 0
16/05/2011 53.00p 53.00p 52.50p 53.00p 0
13/05/2011 52.50p 53.00p 52.50p 53.00p 0
12/05/2011 52.25p 53.00p 51.50p 52.50p 0
11/05/2011 52.00p 53.00p 51.50p 52.25p 146932
10/05/2011 52.00p 52.00p 50.00p 52.00p 15350
09/05/2011 52.00p 54.25p 50.50p 52.00p 0
06/05/2011 52.00p 54.25p 50.50p 52.00p 0
05/05/2011 50.50p 54.25p 50.50p 52.00p 0
04/05/2011 50.50p 51.00p 50.50p 50.50p 10000
03/05/2011 50.00p 51.50p 49.00p 50.50p 66400
28/04/2011 49.50p 50.75p 49.00p 50.00p 25000
27/04/2011 49.50p 50.00p 48.50p 49.50p 0
26/04/2011 49.50p 50.00p 48.50p 49.50p 0
21/04/2011 49.50p 50.00p 48.50p 49.50p 0
20/04/2011 49.50p 50.00p 48.50p 49.50p 0
19/04/2011 49.50p 50.00p 48.50p 49.50p 0
18/04/2011 49.50p 50.00p 48.50p 49.50p 0
15/04/2011 49.25p 50.00p 48.50p 49.50p 19420
14/04/2011 49.25p 49.25p 49.00p 49.25p 100000
13/04/2011 49.25p 49.50p 48.55p 49.25p 0
12/04/2011 49.25p 49.50p 48.55p 49.25p 65000
11/04/2011 49.25p 49.25p 48.50p 49.25p 0
08/04/2011 49.25p 49.25p 48.50p 49.25p 11924
07/04/2011 49.25p 49.25p 48.50p 49.25p 2410
06/04/2011 49.25p 49.25p 48.50p 49.25p 0
05/04/2011 49.25p 49.25p 48.50p 49.25p 3070
04/04/2011 49.25p 49.25p 48.50p 49.25p 0
01/04/2011 49.25p 49.25p 48.50p 49.25p 0
31/03/2011 49.25p 49.25p 48.50p 49.25p 1666
30/03/2011 49.25p 49.25p 48.50p 49.25p 20000
29/03/2011 49.25p 49.50p 48.50p 49.25p 14800
28/03/2011 49.25p 49.25p 48.50p 49.25p 19390
25/03/2011 49.25p 49.25p 48.50p 49.25p 4298
24/03/2011 49.25p 49.95p 49.25p 49.25p 4956
23/03/2011 49.25p 49.95p 48.50p 49.25p 0
22/03/2011 49.25p 49.95p 48.50p 49.25p 0
21/03/2011 49.25p 49.95p 48.50p 49.25p 0
18/03/2011 49.25p 49.95p 48.50p 49.25p 19220
17/03/2011 49.25p 49.25p 48.50p 49.25p 5025
16/03/2011 49.25p 49.50p 49.25p 49.25p 0
15/03/2011 49.25p 49.50p 49.25p 49.25p 8000
14/03/2011 49.25p 49.25p 48.50p 49.25p 0
11/03/2011 49.25p 49.25p 48.50p 49.25p 0
10/03/2011 49.25p 49.25p 48.50p 49.25p 20892
09/03/2011 49.25p 49.95p 49.25p 49.25p 0
08/03/2011 49.25p 49.95p 49.25p 49.25p 1968
07/03/2011 49.25p 49.25p 48.50p 49.25p 7500
04/03/2011 49.25p 49.25p 48.50p 49.25p 0
03/03/2011 49.25p 49.25p 48.50p 49.25p 12918
02/03/2011 49.25p 49.95p 48.50p 49.25p 11432
01/03/2011 49.25p 49.25p 48.50p 49.25p 0
28/02/2011 49.25p 49.25p 48.50p 49.25p 15000
25/02/2011 49.00p 49.25p 45.75p 49.25p 0
24/02/2011 49.00p 49.00p 48.50p 49.00p 4128
23/02/2011 49.25p 49.95p 48.50p 49.25p 0
22/02/2011 49.25p 49.95p 48.50p 49.25p 0
21/02/2011 49.25p 49.95p 48.50p 49.25p 23420
18/02/2011 49.50p 50.45p 49.25p 49.25p 1948
17/02/2011 50.00p 50.95p 49.00p 50.00p 13457
16/02/2011 50.00p 50.95p 50.00p 50.00p 0
15/02/2011 50.00p 50.95p 50.00p 50.00p 1000
14/02/2011 49.25p 50.50p 48.60p 50.00p 52190
11/02/2011 50.00p 50.00p 48.60p 49.25p 15410
10/02/2011 49.00p 49.50p 49.00p 49.25p 80000
09/02/2011 49.00p 49.00p 48.50p 49.00p 375786
08/02/2011 48.00p 48.75p 48.00p 48.75p 21793
07/02/2011 48.25p 48.75p 48.00p 48.75p 0
04/02/2011 48.00p 48.25p 48.00p 48.25p 15300
03/02/2011 48.25p 48.25p 44.25p 48.25p 0
02/02/2011 48.25p 48.25p 44.25p 48.25p 0
01/02/2011 48.25p 48.25p 44.25p 48.25p 13070
31/01/2011 48.25p 48.25p 44.25p 48.25p 0
28/01/2011 48.25p 48.25p 44.25p 48.25p 0
27/01/2011 48.25p 48.25p 44.25p 48.25p 0
26/01/2011 48.25p 48.25p 44.25p 48.25p 14000
25/01/2011 48.25p 49.00p 48.25p 48.25p 0
24/01/2011 48.25p 48.25p 44.25p 48.25p 8355
21/01/2011 48.25p 48.25p 44.25p 48.25p 1015
20/01/2011 48.25p 48.25p 44.25p 48.25p 4820
19/01/2011 48.25p 48.25p 44.25p 48.25p 0
18/01/2011 48.25p 48.25p 44.25p 48.25p 0
17/01/2011 48.06p 48.25p 48.06p 48.25p 500
14/01/2011 48.06p 48.25p 48.06p 48.25p 4128
13/01/2011 48.50p 48.50p 44.25p 48.25p 0
12/01/2011 48.50p 48.50p 44.25p 48.25p 0
11/01/2011 48.50p 48.50p 44.25p 48.25p 0
10/01/2011 48.50p 48.50p 44.25p 48.25p 0
07/01/2011 49.00p 49.00p 44.50p 48.50p 36270
06/01/2011 49.00p 49.00p 47.50p 49.00p 0
05/01/2011 49.00p 49.00p 47.50p 49.00p 0
04/01/2011 49.00p 49.00p 47.50p 49.00p 5000
31/12/2010 49.00p 49.00p 49.00p 49.00p 0
30/12/2010 49.00p 49.00p 47.50p 49.00p 0
29/12/2010 49.00p 49.00p 47.50p 49.00p 0
24/12/2010 49.00p 49.00p 49.00p 49.00p 0
23/12/2010 49.00p 49.00p 47.50p 49.00p 0
22/12/2010 49.00p 49.00p 47.50p 49.00p 0
21/12/2010 49.00p 49.00p 47.50p 49.00p 0
20/12/2010 49.00p 49.00p 47.50p 49.00p 10200
17/12/2010 49.00p 49.00p 47.50p 49.00p 0
16/12/2010 49.00p 49.00p 47.50p 49.00p 0
15/12/2010 49.00p 49.00p 47.50p 49.00p 9820
14/12/2010 49.00p 49.00p 47.50p 49.00p 9856
13/12/2010 49.00p 49.80p 49.00p 49.00p 2008
10/12/2010 49.00p 49.00p 47.50p 49.00p 5000
09/12/2010 49.00p 49.00p 47.50p 49.00p 5000
08/12/2010 49.00p 49.00p 47.50p 49.00p 5100
07/12/2010 49.00p 49.00p 47.50p 49.00p 0
06/12/2010 49.00p 49.00p 47.50p 49.00p 0
03/12/2010 49.00p 49.00p 47.50p 49.00p 0
02/12/2010 49.00p 49.00p 47.50p 49.00p 0
01/12/2010 49.00p 49.00p 47.50p 49.00p 0
30/11/2010 49.00p 49.00p 47.00p 49.00p 20000
29/11/2010 49.00p 49.00p 47.50p 49.00p 0
26/11/2010 49.00p 49.00p 47.50p 49.00p 0
25/11/2010 49.00p 49.00p 47.50p 49.00p 0
24/11/2010 49.00p 49.80p 47.50p 49.00p 2008
23/11/2010 49.00p 49.00p 47.50p 49.00p 0
22/11/2010 49.00p 49.00p 47.50p 49.00p 13035
19/11/2010 49.00p 49.00p 47.50p 49.00p 0
18/11/2010 50.00p 50.00p 47.50p 49.00p 6070
17/11/2010 50.00p 50.00p 47.50p 50.00p 0
16/11/2010 50.00p 50.00p 47.50p 50.00p 9180
15/11/2010 50.00p 50.00p 47.50p 50.00p 0
12/11/2010 50.00p 50.80p 47.50p 50.00p 3892
11/11/2010 50.50p 50.50p 47.50p 50.00p 118295
10/11/2010 50.50p 50.50p 47.50p 50.50p 0
09/11/2010 50.50p 50.50p 47.50p 50.50p 28920
08/11/2010 50.50p 50.50p 47.50p 50.50p 0
05/11/2010 50.50p 50.50p 47.50p 50.50p 0
04/11/2010 50.00p 50.50p 47.50p 50.50p 50
03/11/2010 50.00p 50.00p 47.50p 50.00p 0
02/11/2010 50.00p 50.00p 47.50p 50.00p 0
01/11/2010 50.00p 50.00p 47.50p 50.00p 0
29/10/2010 50.00p 50.00p 50.00p 50.00p 0
28/10/2010 50.00p 50.00p 50.00p 50.00p 0
27/10/2010 50.00p 50.00p 45.00p 50.00p 3684
26/10/2010 50.00p 50.00p 45.00p 50.00p 7500
25/10/2010 50.00p 50.00p 40.00p 50.00p 5000
22/10/2010 50.00p 50.00p 50.00p 50.00p 70000
21/10/2010 50.00p 50.00p 50.00p 50.00p 0
20/10/2010 50.00p 50.00p 50.00p 50.00p 0
19/10/2010 52.00p 52.00p 38.00p 50.00p 70000
18/10/2010 52.00p 52.00p 52.00p 52.00p 0
15/10/2010 52.00p 52.00p 52.00p 52.00p 0
14/10/2010 52.00p 52.00p 52.00p 52.00p 0
13/10/2010 52.00p 52.00p 52.00p 52.00p 0
12/10/2010 52.00p 52.00p 52.00p 52.00p 0
11/10/2010 52.00p 52.00p 52.00p 52.00p 0
08/10/2010 52.00p 52.00p 52.00p 52.00p 0
07/10/2010 52.00p 52.00p 52.00p 52.00p 0
06/10/2010 54.00p 54.00p 52.00p 52.00p 0
05/10/2010 54.00p 54.00p 54.00p 54.00p 0
04/10/2010 54.00p 54.00p 54.00p 54.00p 0
01/10/2010 56.00p 56.00p 54.00p 54.00p 0
30/09/2010 56.00p 56.00p 56.00p 56.00p 0
29/09/2010 56.00p 56.00p 56.00p 56.00p 0
28/09/2010 56.00p 56.00p 56.00p 56.00p 0
27/09/2010 56.00p 56.00p 56.00p 56.00p 0
24/09/2010 56.00p 56.00p 56.00p 56.00p 0
23/09/2010 56.00p 56.00p 56.00p 56.00p 0
22/09/2010 56.00p 56.00p 56.00p 56.00p 0
21/09/2010 56.00p 56.00p 56.00p 56.00p 0
20/09/2010 56.00p 56.00p 56.00p 56.00p 0
17/09/2010 59.00p 59.00p 56.00p 56.00p 0
16/09/2010 59.00p 59.00p 59.00p 59.00p 0
15/09/2010 59.00p 59.00p 59.00p 59.00p 0
14/09/2010 59.00p 59.00p 59.00p 59.00p 0
13/09/2010 59.00p 59.00p 59.00p 59.00p 0
10/09/2010 59.00p 59.00p 59.00p 59.00p 0
09/09/2010 59.00p 59.00p 59.00p 59.00p 0
08/09/2010 59.00p 67.00p 59.00p 59.00p 6466
07/09/2010 59.00p 59.00p 59.00p 59.00p 0
06/09/2010 59.00p 59.00p 59.00p 59.00p 0
03/09/2010 59.00p 59.00p 49.00p 59.00p 6466
02/09/2010 59.00p 59.00p 59.00p 59.00p 0
01/09/2010 59.00p 59.00p 59.00p 59.00p 0
31/08/2010 59.00p 59.00p 59.00p 59.00p 0
27/08/2010 59.00p 59.00p 59.00p 59.00p 0

*Close Price adjusted for both dividends and splits