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 |
|---|---|---|---|---|---|
| 01/06/2015 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 29/05/2015 | 64.00p | 64.00p | 63.00p | 64.00p | 6179 |
| 28/05/2015 | 64.00p | 64.00p | 64.00p | 64.00p | 40 |
| 27/05/2015 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 26/05/2015 | 64.50p | 64.50p | 63.10p | 64.00p | 15000 |
| 22/05/2015 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 21/05/2015 | 65.00p | 65.00p | 63.13p | 64.50p | 19280 |
| 20/05/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/05/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 18/05/2015 | 65.00p | 65.00p | 64.00p | 65.00p | 6070 |
| 15/05/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/05/2015 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/05/2015 | 65.00p | 65.00p | 64.10p | 65.00p | 18881 |
| 12/05/2015 | 66.00p | 66.00p | 63.13p | 66.00p | 24250 |
| 11/05/2015 | 66.00p | 66.90p | 66.00p | 66.00p | 1436 |
| 08/05/2015 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 07/05/2015 | 66.50p | 66.50p | 66.00p | 66.00p | 0 |
| 06/05/2015 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 05/05/2015 | 66.50p | 66.50p | 65.50p | 66.50p | 0 |
| 01/05/2015 | 65.50p | 65.50p | 64.18p | 65.50p | 15300 |
| 30/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 29/04/2015 | 65.50p | 65.50p | 64.18p | 65.50p | 10000 |
| 28/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/04/2015 | 65.50p | 67.00p | 64.17p | 65.50p | 13478 |
| 24/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 23/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 22/04/2015 | 65.50p | 65.50p | 64.17p | 65.50p | 5000 |
| 21/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 20/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 17/04/2015 | 65.50p | 65.50p | 64.00p | 65.50p | 11231 |
| 16/04/2015 | 65.50p | 65.50p | 64.16p | 65.50p | 2000 |
| 15/04/2015 | 65.50p | 65.50p | 64.07p | 65.50p | 3856 |
| 14/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/04/2015 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 10/04/2015 | 66.50p | 66.50p | 64.16p | 65.50p | 4820 |
| 09/04/2015 | 69.50p | 69.50p | 66.50p | 66.50p | 18051 |
| 08/04/2015 | 72.00p | 72.00p | 68.10p | 72.00p | 11100 |
| 07/04/2015 | 69.00p | 72.00p | 68.65p | 72.00p | 3500 |
| 02/04/2015 | 69.00p | 70.00p | 69.00p | 69.00p | 7089 |
| 01/04/2015 | 69.50p | 69.50p | 69.00p | 69.00p | 0 |
| 31/03/2015 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 30/03/2015 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 27/03/2015 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 26/03/2015 | 69.50p | 69.50p | 66.00p | 69.50p | 0 |
| 25/03/2015 | 70.00p | 70.00p | 68.00p | 69.50p | 3116 |
| 24/03/2015 | 70.00p | 70.00p | 68.67p | 70.00p | 6262 |
| 23/03/2015 | 70.00p | 70.00p | 68.00p | 70.00p | 6140 |
| 20/03/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/03/2015 | 70.00p | 72.00p | 70.00p | 70.00p | 3000 |
| 18/03/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/03/2015 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/03/2015 | 72.00p | 72.00p | 69.01p | 70.00p | 6379 |
| 13/03/2015 | 70.50p | 73.00p | 69.01p | 72.00p | 8988 |
| 12/03/2015 | 70.50p | 71.90p | 70.50p | 70.50p | 15497 |
| 11/03/2015 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 10/03/2015 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 09/03/2015 | 67.00p | 72.00p | 67.00p | 70.50p | 17987 |
| 06/03/2015 | 67.00p | 70.00p | 67.00p | 67.00p | 43 |
| 05/03/2015 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 04/03/2015 | 64.00p | 67.00p | 64.00p | 67.00p | 7909 |
| 03/03/2015 | 60.00p | 70.00p | 60.00p | 64.00p | 20808 |
| 02/03/2015 | 60.00p | 63.00p | 59.00p | 60.00p | 12410 |
| 27/02/2015 | 60.00p | 60.00p | 58.90p | 60.00p | 10200 |
| 26/02/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 25/02/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 24/02/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 23/02/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 20/02/2015 | 60.00p | 60.00p | 59.50p | 60.00p | 0 |
| 19/02/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 18/02/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 17/02/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 16/02/2015 | 60.00p | 60.00p | 58.88p | 60.00p | 2410 |
| 13/02/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 12/02/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 11/02/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 10/02/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 09/02/2015 | 60.00p | 60.00p | 60.00p | 60.00p | 0 |
| 06/02/2015 | 60.00p | 60.00p | 58.11p | 60.00p | 5000 |
| 05/02/2015 | 61.00p | 62.50p | 60.00p | 60.00p | 0 |
| 04/02/2015 | 62.50p | 64.75p | 62.50p | 62.50p | 9310 |
| 03/02/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 02/02/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 30/01/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 29/01/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 28/01/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 27/01/2015 | 62.50p | 64.50p | 60.00p | 62.50p | 95000 |
| 26/01/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 23/01/2015 | 62.50p | 64.50p | 62.50p | 62.50p | 15000 |
| 22/01/2015 | 62.50p | 62.75p | 62.50p | 62.50p | 7909 |
| 21/01/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 20/01/2015 | 62.50p | 64.70p | 62.50p | 62.50p | 1446 |
| 19/01/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 16/01/2015 | 62.50p | 62.80p | 60.01p | 62.50p | 15506 |
| 15/01/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 14/01/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 13/01/2015 | 62.50p | 62.50p | 60.01p | 62.50p | 3070 |
| 12/01/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 09/01/2015 | 62.50p | 62.50p | 60.12p | 62.50p | 6140 |
| 08/01/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 07/01/2015 | 62.50p | 64.71p | 60.08p | 62.50p | 13000 |
| 06/01/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 05/01/2015 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 02/01/2015 | 62.50p | 62.50p | 60.08p | 62.50p | 12360 |
| 31/12/2014 | 62.50p | 65.10p | 62.50p | 62.50p | 1000 |
| 30/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 29/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 24/12/2014 | 62.50p | 64.75p | 62.50p | 62.50p | 4577 |
| 23/12/2014 | 62.50p | 65.00p | 62.50p | 62.50p | 5000 |
| 22/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 19/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 18/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 17/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 16/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 15/12/2014 | 62.50p | 65.00p | 62.50p | 62.50p | 5000 |
| 12/12/2014 | 62.50p | 64.00p | 62.50p | 62.50p | 10000 |
| 11/12/2014 | 62.50p | 62.50p | 60.50p | 62.50p | 5500 |
| 10/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 09/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 08/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 05/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 04/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 03/12/2014 | 62.50p | 64.00p | 60.50p | 62.50p | 1701 |
| 02/12/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 01/12/2014 | 62.50p | 62.50p | 60.50p | 62.50p | 3000 |
| 28/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 27/11/2014 | 62.50p | 62.50p | 60.00p | 62.50p | 20000 |
| 26/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 25/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 24/11/2014 | 62.50p | 62.50p | 60.08p | 62.50p | 3650 |
| 21/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 20/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 19/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 18/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 17/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 14/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 13/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 12/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 11/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 10/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 07/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 06/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 05/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 04/11/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 03/11/2014 | 62.50p | 64.50p | 62.50p | 62.50p | 1600 |
| 31/10/2014 | 62.50p | 65.00p | 62.50p | 62.50p | 146 |
| 30/10/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 29/10/2014 | 60.50p | 62.50p | 60.50p | 62.50p | 4000 |
| 28/10/2014 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 27/10/2014 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 24/10/2014 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 23/10/2014 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 22/10/2014 | 60.50p | 60.50p | 60.50p | 60.50p | 5000 |
| 21/10/2014 | 60.50p | 60.50p | 60.12p | 60.50p | 10000 |
| 20/10/2014 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 17/10/2014 | 60.50p | 61.00p | 60.50p | 60.50p | 45000 |
| 16/10/2014 | 60.50p | 61.00p | 59.10p | 60.50p | 49000 |
| 15/10/2014 | 58.50p | 60.50p | 58.50p | 60.50p | 0 |
| 14/10/2014 | 60.50p | 60.50p | 60.07p | 60.50p | 19675 |
| 13/10/2014 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 10/10/2014 | 61.00p | 61.00p | 60.21p | 60.50p | 8949 |
| 09/10/2014 | 61.50p | 61.50p | 61.00p | 61.00p | 0 |
| 08/10/2014 | 62.00p | 62.00p | 61.00p | 61.50p | 13496 |
| 07/10/2014 | 62.00p | 62.00p | 61.00p | 62.00p | 3131 |
| 06/10/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 03/10/2014 | 62.50p | 64.00p | 62.50p | 62.50p | 40000 |
| 02/10/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 01/10/2014 | 62.50p | 64.00p | 61.00p | 62.50p | 51200 |
| 30/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 29/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 26/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 25/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 24/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 23/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 22/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 19/09/2014 | 62.50p | 64.00p | 62.50p | 62.50p | 25000 |
| 18/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 17/09/2014 | 62.50p | 62.50p | 61.00p | 62.50p | 6070 |
| 16/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 15/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 12/09/2014 | 62.50p | 62.50p | 61.00p | 62.50p | 3133 |
| 11/09/2014 | 62.50p | 62.50p | 62.35p | 62.50p | 10332 |
| 10/09/2014 | 62.50p | 62.50p | 62.35p | 62.50p | 4800 |
| 09/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 08/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 05/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 04/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 03/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 02/09/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 01/09/2014 | 62.50p | 62.50p | 62.10p | 62.50p | 3035 |
| 29/08/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 28/08/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 27/08/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 26/08/2014 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 22/08/2014 | 62.00p | 64.00p | 62.00p | 62.50p | 12360 |
| 21/08/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 20/08/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 19/08/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 18/08/2014 | 62.00p | 63.60p | 62.00p | 62.00p | 3892 |
| 15/08/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 14/08/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
*Close Price adjusted for both dividends and splits