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 |
|---|---|---|---|---|---|
| 14/05/2019 | 59.00p | 59.00p | 58.10p | 59.00p | 2977 |
| 13/05/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 10/05/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 09/05/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 08/05/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 07/05/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 03/05/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 02/05/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 01/05/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 30/04/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 29/04/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 26/04/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 25/04/2019 | 59.00p | 59.00p | 58.10p | 59.00p | 2463 |
| 24/04/2019 | 59.00p | 59.00p | 58.10p | 59.00p | 3644 |
| 23/04/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 18/04/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 17/04/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 16/04/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 15/04/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 12/04/2019 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 11/04/2019 | 57.00p | 59.00p | 57.00p | 59.00p | 1730 |
| 10/04/2019 | 56.00p | 57.00p | 56.00p | 57.00p | 7000 |
| 09/04/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 08/04/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 05/04/2019 | 57.00p | 57.00p | 56.00p | 56.00p | 2977 |
| 04/04/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 03/04/2019 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 02/04/2019 | 58.00p | 58.78p | 56.00p | 57.00p | 20989 |
| 01/04/2019 | 58.00p | 58.78p | 57.00p | 58.00p | 5900 |
| 29/03/2019 | 59.00p | 59.00p | 57.50p | 58.00p | 5748 |
| 28/03/2019 | 60.00p | 60.00p | 58.00p | 59.00p | 4912 |
| 27/03/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 26/03/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 25/03/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 22/03/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 21/03/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 20/03/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 19/03/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/03/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 15/03/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 14/03/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 13/03/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/03/2019 | 60.00p | 60.00p | 59.00p | 60.00p | 5000 |
| 11/03/2019 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 08/03/2019 | 59.00p | 60.00p | 58.00p | 60.00p | 5315 |
| 07/03/2019 | 59.00p | 63.00p | 59.00p | 59.00p | 25000 |
| 06/03/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 05/03/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 5297 |
| 04/03/2019 | 63.00p | 63.50p | 63.00p | 63.00p | 475 |
| 01/03/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 13213 |
| 28/02/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 13580 |
| 27/02/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 26/02/2019 | 63.00p | 63.78p | 60.00p | 63.00p | 15100 |
| 25/02/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 22/02/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/02/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 20/02/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 5000 |
| 19/02/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 10045 |
| 18/02/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 15/02/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 7720 |
| 14/02/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/02/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/02/2019 | 63.00p | 63.78p | 62.00p | 63.00p | 7040 |
| 11/02/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/02/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 2337 |
| 07/02/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/02/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 05/02/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 04/02/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 01/02/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 31/01/2019 | 63.00p | 63.60p | 63.00p | 63.00p | 2000 |
| 30/01/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 29/01/2019 | 63.00p | 63.00p | 61.00p | 63.00p | 9213 |
| 28/01/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/01/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 24/01/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 23/01/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 9525 |
| 22/01/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/01/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 3070 |
| 18/01/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 17/01/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 16/01/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 15/01/2019 | 63.00p | 63.60p | 63.00p | 63.00p | 4716 |
| 14/01/2019 | 63.00p | 63.00p | 62.00p | 63.00p | 5000 |
| 11/01/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 10/01/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/01/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/01/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 07/01/2019 | 63.00p | 63.60p | 62.00p | 63.00p | 6047 |
| 04/01/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 03/01/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 02/01/2019 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 31/12/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 28/12/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 27/12/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 10410 |
| 24/12/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/12/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 15000 |
| 20/12/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 5000 |
| 19/12/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 15000 |
| 18/12/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 3500 |
| 17/12/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 14/12/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/12/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/12/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/12/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 10/12/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 2977 |
| 07/12/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/12/2018 | 63.00p | 63.00p | 62.50p | 63.00p | 4158 |
| 05/12/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 04/12/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 03/12/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 30/11/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 29/11/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 28/11/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 6563 |
| 27/11/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 26/11/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 23/11/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 806 |
| 22/11/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/11/2018 | 63.00p | 63.78p | 63.00p | 63.00p | 458 |
| 20/11/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 4946 |
| 19/11/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 5000 |
| 16/11/2018 | 63.00p | 63.78p | 63.00p | 63.00p | 3700 |
| 15/11/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 14/11/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/11/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/11/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/11/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/11/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 07/11/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/11/2018 | 63.00p | 63.60p | 63.00p | 63.00p | 10000 |
| 05/11/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 02/11/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 01/11/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 31/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 30/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 29/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 25000 |
| 26/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 10000 |
| 25/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 24/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 23/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 22/10/2018 | 63.00p | 63.00p | 62.10p | 63.00p | 5887 |
| 19/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 18/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 17/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 16/10/2018 | 63.00p | 63.00p | 62.10p | 63.00p | 1250 |
| 15/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 10/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 05/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 04/10/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 4947 |
| 03/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 02/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 01/10/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 28/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 27/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 26/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 25/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 24/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 20/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 19/09/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 9062 |
| 18/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 17/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 15350 |
| 14/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 13/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 12/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 11/09/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 9400 |
| 10/09/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 5000 |
| 07/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 06/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 05/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 04/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 03/09/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 31/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 19000 |
| 30/08/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 4330 |
| 29/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 28/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 24/08/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 4820 |
| 23/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 22/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 21/08/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 17000 |
| 20/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 17/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 16/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 15/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 14/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 859 |
| 13/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 10/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 09/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 08/08/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 10622 |
| 07/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 131 |
| 06/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 27 |
| 03/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 955 |
| 02/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 01/08/2018 | 63.00p | 63.00p | 63.00p | 63.00p | 0 |
| 31/07/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 3070 |
| 30/07/2018 | 63.00p | 63.00p | 62.00p | 63.00p | 3000 |
*Close Price adjusted for both dividends and splits