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 |
|---|---|---|---|---|---|
| 13/08/2014 | 62.00p | 63.60p | 62.00p | 62.00p | 1387 |
| 12/08/2014 | 62.00p | 63.40p | 62.00p | 62.00p | 10000 |
| 11/08/2014 | 62.00p | 63.40p | 61.50p | 62.00p | 70000 |
| 08/08/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 07/08/2014 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 06/08/2014 | 61.50p | 62.48p | 60.33p | 62.00p | 0 |
| 05/08/2014 | 62.00p | 62.48p | 60.33p | 62.00p | 15125 |
| 04/08/2014 | 62.00p | 62.48p | 60.28p | 62.00p | 0 |
| 01/08/2014 | 62.00p | 62.48p | 60.28p | 62.00p | 23989 |
| 31/07/2014 | 63.00p | 63.00p | 62.00p | 62.00p | 20121 |
| 30/07/2014 | 63.00p | 63.48p | 63.00p | 63.00p | 0 |
| 29/07/2014 | 63.00p | 63.48p | 63.00p | 63.00p | 0 |
| 28/07/2014 | 63.00p | 63.48p | 63.00p | 63.00p | 306 |
| 25/07/2014 | 63.00p | 63.00p | 61.25p | 63.00p | 0 |
| 24/07/2014 | 63.00p | 63.00p | 61.25p | 63.00p | 0 |
| 23/07/2014 | 63.00p | 63.00p | 61.25p | 63.00p | 3530 |
| 22/07/2014 | 63.00p | 63.00p | 61.25p | 63.00p | 10000 |
| 21/07/2014 | 63.00p | 63.00p | 61.50p | 63.00p | 0 |
| 18/07/2014 | 63.00p | 63.00p | 61.50p | 63.00p | 6070 |
| 17/07/2014 | 62.50p | 65.00p | 62.50p | 63.00p | 10000 |
| 16/07/2014 | 62.50p | 64.00p | 62.50p | 62.50p | 25000 |
| 15/07/2014 | 62.50p | 62.50p | 60.00p | 62.50p | 0 |
| 14/07/2014 | 62.50p | 62.50p | 60.00p | 62.50p | 0 |
| 11/07/2014 | 62.50p | 62.50p | 60.00p | 62.50p | 0 |
| 10/07/2014 | 62.50p | 62.50p | 60.00p | 62.50p | 0 |
| 09/07/2014 | 62.50p | 62.50p | 60.00p | 62.50p | 4000 |
| 08/07/2014 | 62.50p | 62.50p | 62.10p | 62.50p | 0 |
| 07/07/2014 | 62.50p | 62.50p | 62.10p | 62.50p | 0 |
| 04/07/2014 | 62.50p | 62.50p | 62.10p | 62.50p | 16013 |
| 03/07/2014 | 62.50p | 62.50p | 62.14p | 62.50p | 1500 |
| 02/07/2014 | 62.50p | 70.50p | 62.17p | 62.50p | 6000 |
| 01/07/2014 | 70.50p | 70.50p | 68.00p | 70.50p | 7155 |
| 30/06/2014 | 70.50p | 70.50p | 69.88p | 70.50p | 8561 |
| 27/06/2014 | 70.50p | 70.50p | 69.56p | 70.50p | 6963 |
| 26/06/2014 | 70.50p | 70.50p | 69.50p | 70.50p | 0 |
| 25/06/2014 | 70.00p | 70.50p | 69.50p | 70.50p | 12308 |
| 24/06/2014 | 70.50p | 70.79p | 64.00p | 70.00p | 16183 |
| 23/06/2014 | 64.00p | 65.95p | 61.00p | 64.00p | 0 |
| 20/06/2014 | 64.00p | 65.95p | 61.00p | 64.00p | 37080 |
| 19/06/2014 | 64.50p | 64.50p | 59.00p | 64.00p | 0 |
| 18/06/2014 | 64.50p | 64.50p | 59.00p | 64.50p | 30700 |
| 17/06/2014 | 64.50p | 65.00p | 62.00p | 64.50p | 0 |
| 16/06/2014 | 64.50p | 65.00p | 62.00p | 64.50p | 0 |
| 13/06/2014 | 65.00p | 65.00p | 62.00p | 64.50p | 2410 |
| 12/06/2014 | 64.50p | 65.60p | 64.50p | 64.50p | 0 |
| 11/06/2014 | 64.50p | 65.60p | 64.50p | 64.50p | 629 |
| 10/06/2014 | 64.50p | 64.50p | 61.50p | 64.50p | 0 |
| 09/06/2014 | 64.50p | 64.50p | 61.50p | 64.50p | 6140 |
| 06/06/2014 | 64.50p | 66.40p | 62.20p | 64.50p | 56 |
| 05/06/2014 | 64.50p | 64.90p | 62.10p | 64.50p | 0 |
| 04/06/2014 | 64.50p | 64.90p | 62.10p | 64.50p | 0 |
| 03/06/2014 | 64.50p | 64.90p | 62.10p | 64.50p | 19853 |
| 02/06/2014 | 64.50p | 64.50p | 61.00p | 64.50p | 0 |
| 30/05/2014 | 64.50p | 64.50p | 61.00p | 64.50p | 5000 |
| 29/05/2014 | 64.50p | 66.40p | 62.20p | 64.50p | 0 |
| 28/05/2014 | 64.50p | 66.40p | 62.20p | 64.50p | 3312 |
| 27/05/2014 | 64.50p | 66.50p | 64.50p | 64.50p | 2080 |
| 23/05/2014 | 64.50p | 66.90p | 62.20p | 64.50p | 0 |
| 22/05/2014 | 64.50p | 66.90p | 62.20p | 64.50p | 0 |
| 21/05/2014 | 64.50p | 66.90p | 62.20p | 64.50p | 0 |
| 20/05/2014 | 64.50p | 66.90p | 62.20p | 64.50p | 0 |
| 19/05/2014 | 64.50p | 66.90p | 62.20p | 64.50p | 64309 |
| 16/05/2014 | 64.50p | 64.50p | 62.20p | 64.50p | 3216 |
| 15/05/2014 | 64.50p | 66.95p | 64.50p | 64.50p | 0 |
| 14/05/2014 | 65.00p | 66.95p | 64.50p | 64.50p | 14854 |
| 13/05/2014 | 65.00p | 65.00p | 60.01p | 65.00p | 1872 |
| 12/05/2014 | 65.00p | 65.00p | 60.01p | 65.00p | 6264 |
| 09/05/2014 | 65.00p | 65.00p | 62.50p | 65.00p | 0 |
| 08/05/2014 | 65.00p | 65.00p | 62.50p | 65.00p | 0 |
| 07/05/2014 | 65.00p | 65.00p | 62.50p | 65.00p | 10000 |
| 06/05/2014 | 65.00p | 65.00p | 60.33p | 65.00p | 10500 |
| 02/05/2014 | 65.00p | 68.00p | 65.00p | 65.00p | 10224 |
| 01/05/2014 | 65.00p | 67.00p | 65.00p | 65.00p | 821 |
| 30/04/2014 | 65.00p | 67.00p | 60.31p | 65.00p | 5482 |
| 29/04/2014 | 65.00p | 65.00p | 60.31p | 65.00p | 0 |
| 28/04/2014 | 65.00p | 65.00p | 60.31p | 65.00p | 5000 |
| 25/04/2014 | 65.00p | 65.00p | 60.30p | 65.00p | 0 |
| 24/04/2014 | 65.00p | 65.00p | 60.30p | 65.00p | 0 |
| 23/04/2014 | 65.00p | 65.00p | 60.30p | 65.00p | 1000 |
| 22/04/2014 | 65.00p | 65.00p | 60.25p | 65.00p | 8928 |
| 17/04/2014 | 65.00p | 66.00p | 61.50p | 65.00p | 73000 |
| 16/04/2014 | 65.00p | 65.00p | 60.30p | 65.00p | 15070 |
| 15/04/2014 | 66.00p | 68.00p | 60.25p | 65.00p | 16612 |
| 14/04/2014 | 58.50p | 66.00p | 50.50p | 66.00p | 61689 |
| 11/04/2014 | 50.50p | 52.90p | 50.50p | 50.50p | 0 |
| 10/04/2014 | 50.50p | 52.90p | 50.50p | 50.50p | 10000 |
| 09/04/2014 | 50.50p | 50.50p | 48.01p | 50.50p | 5000 |
| 08/04/2014 | 50.50p | 51.00p | 48.20p | 50.50p | 0 |
| 07/04/2014 | 51.00p | 51.00p | 48.20p | 50.50p | 0 |
| 04/04/2014 | 51.00p | 51.00p | 48.20p | 51.00p | 5000 |
| 03/04/2014 | 51.00p | 51.00p | 49.10p | 51.00p | 0 |
| 02/04/2014 | 51.00p | 51.00p | 49.10p | 51.00p | 4947 |
| 01/04/2014 | 51.00p | 51.60p | 51.00p | 51.00p | 0 |
| 31/03/2014 | 51.00p | 51.60p | 51.00p | 51.00p | 4944 |
| 28/03/2014 | 50.50p | 51.60p | 50.50p | 51.00p | 0 |
| 27/03/2014 | 51.00p | 51.60p | 51.00p | 51.00p | 450 |
| 26/03/2014 | 51.00p | 53.50p | 48.00p | 51.00p | 31013 |
| 25/03/2014 | 51.00p | 56.99p | 51.00p | 53.50p | 9021 |
| 24/03/2014 | 50.50p | 53.99p | 50.50p | 51.00p | 2742 |
| 21/03/2014 | 50.50p | 50.50p | 50.20p | 50.50p | 20300 |
| 20/03/2014 | 50.50p | 50.50p | 50.13p | 50.50p | 8831 |
| 19/03/2014 | 50.50p | 53.99p | 50.50p | 50.50p | 0 |
| 18/03/2014 | 50.50p | 53.99p | 50.50p | 50.50p | 857 |
| 17/03/2014 | 50.50p | 55.00p | 48.00p | 50.50p | 48420 |
| 14/03/2014 | 51.00p | 54.00p | 50.50p | 50.50p | 0 |
| 13/03/2014 | 50.50p | 54.00p | 50.50p | 51.00p | 3975 |
| 12/03/2014 | 50.50p | 54.00p | 50.50p | 50.50p | 12383 |
| 11/03/2014 | 50.50p | 50.50p | 50.10p | 50.50p | 19163 |
| 10/03/2014 | 50.50p | 54.00p | 50.50p | 50.50p | 4000 |
| 07/03/2014 | 50.50p | 53.89p | 50.50p | 50.50p | 9213 |
| 06/03/2014 | 50.50p | 53.90p | 50.00p | 50.50p | 38438 |
| 05/03/2014 | 50.50p | 54.00p | 47.07p | 50.50p | 6466 |
| 04/03/2014 | 50.50p | 54.00p | 48.00p | 50.50p | 16473 |
| 03/03/2014 | 50.50p | 53.90p | 50.50p | 50.50p | 13000 |
| 28/02/2014 | 50.50p | 53.80p | 47.00p | 50.50p | 0 |
| 27/02/2014 | 50.50p | 53.80p | 47.00p | 50.50p | 15969 |
| 26/02/2014 | 50.50p | 53.10p | 48.10p | 50.50p | 17832 |
| 25/02/2014 | 50.50p | 52.40p | 50.50p | 50.50p | 1872 |
| 24/02/2014 | 50.50p | 52.40p | 47.72p | 50.50p | 0 |
| 21/02/2014 | 50.50p | 52.40p | 47.72p | 50.50p | 0 |
| 20/02/2014 | 50.50p | 52.40p | 47.72p | 50.50p | 18087 |
| 19/02/2014 | 50.50p | 52.70p | 47.71p | 50.50p | 0 |
| 18/02/2014 | 50.50p | 52.70p | 47.71p | 50.50p | 32952 |
| 17/02/2014 | 50.50p | 52.90p | 47.00p | 50.50p | 61420 |
| 14/02/2014 | 50.00p | 52.90p | 50.00p | 50.50p | 1400 |
| 13/02/2014 | 50.00p | 50.00p | 47.65p | 50.00p | 0 |
| 12/02/2014 | 50.00p | 50.00p | 47.65p | 50.00p | 5000 |
| 11/02/2014 | 50.00p | 50.00p | 47.51p | 50.00p | 22210 |
| 10/02/2014 | 50.00p | 52.00p | 50.00p | 50.00p | 0 |
| 07/02/2014 | 50.00p | 52.00p | 50.00p | 50.00p | 15000 |
| 06/02/2014 | 50.00p | 52.00p | 50.00p | 50.00p | 15000 |
| 05/02/2014 | 50.00p | 50.00p | 48.15p | 50.00p | 4974 |
| 04/02/2014 | 50.00p | 50.00p | 48.15p | 50.00p | 4820 |
| 03/02/2014 | 49.50p | 53.00p | 49.00p | 50.00p | 0 |
| 31/01/2014 | 49.00p | 53.00p | 49.00p | 49.50p | 5000 |
| 30/01/2014 | 49.00p | 49.00p | 47.25p | 49.00p | 0 |
| 29/01/2014 | 49.00p | 49.00p | 47.25p | 49.00p | 3774 |
| 28/01/2014 | 49.00p | 49.00p | 47.15p | 49.00p | 4820 |
| 27/01/2014 | 49.00p | 50.00p | 49.00p | 49.00p | 0 |
| 24/01/2014 | 49.00p | 50.00p | 49.00p | 49.00p | 0 |
| 23/01/2014 | 49.00p | 50.00p | 49.00p | 49.00p | 4000 |
| 22/01/2014 | 49.00p | 50.00p | 46.50p | 49.00p | 47030 |
| 21/01/2014 | 49.00p | 50.80p | 49.00p | 49.00p | 14660 |
| 20/01/2014 | 49.00p | 52.00p | 49.00p | 49.00p | 26331 |
| 17/01/2014 | 49.00p | 49.00p | 46.26p | 49.00p | 0 |
| 16/01/2014 | 49.00p | 49.00p | 46.26p | 49.00p | 0 |
| 15/01/2014 | 49.00p | 49.00p | 46.26p | 49.00p | 0 |
| 14/01/2014 | 49.00p | 49.00p | 46.26p | 49.00p | 33000 |
| 13/01/2014 | 49.00p | 50.75p | 46.26p | 49.00p | 51433 |
| 10/01/2014 | 49.00p | 50.75p | 49.00p | 49.00p | 0 |
| 09/01/2014 | 49.00p | 50.75p | 49.00p | 49.00p | 10000 |
| 08/01/2014 | 49.00p | 50.78p | 49.00p | 49.00p | 0 |
| 07/01/2014 | 49.00p | 50.78p | 49.00p | 49.00p | 20000 |
| 06/01/2014 | 49.00p | 49.00p | 46.00p | 49.00p | 20000 |
| 03/01/2014 | 49.00p | 50.80p | 46.26p | 49.00p | 6035 |
| 02/01/2014 | 49.00p | 51.50p | 49.00p | 49.00p | 40000 |
| 31/12/2013 | 49.00p | 49.00p | 46.00p | 49.00p | 0 |
| 30/12/2013 | 49.00p | 49.00p | 46.00p | 49.00p | 8055 |
| 27/12/2013 | 49.00p | 51.00p | 47.00p | 49.00p | 0 |
| 24/12/2013 | 49.00p | 51.00p | 47.00p | 49.00p | 0 |
| 23/12/2013 | 50.00p | 51.00p | 47.00p | 49.00p | 0 |
| 20/12/2013 | 51.00p | 51.00p | 47.00p | 50.00p | 15000 |
| 19/12/2013 | 51.00p | 53.39p | 51.00p | 51.00p | 0 |
| 18/12/2013 | 51.00p | 53.39p | 51.00p | 51.00p | 0 |
| 17/12/2013 | 51.00p | 53.39p | 51.00p | 51.00p | 0 |
| 16/12/2013 | 51.00p | 53.39p | 51.00p | 51.00p | 3000 |
| 13/12/2013 | 50.50p | 52.39p | 50.50p | 51.00p | 3000 |
| 12/12/2013 | 49.50p | 52.39p | 49.50p | 50.50p | 8222 |
| 11/12/2013 | 49.50p | 49.70p | 49.50p | 49.50p | 20991 |
| 10/12/2013 | 50.50p | 51.03p | 49.50p | 49.50p | 15991 |
| 09/12/2013 | 50.50p | 50.50p | 49.00p | 50.50p | 47139 |
| 06/12/2013 | 50.50p | 51.03p | 48.60p | 50.50p | 0 |
| 05/12/2013 | 50.50p | 51.03p | 48.60p | 50.50p | 14228 |
| 04/12/2013 | 50.50p | 51.03p | 50.50p | 50.50p | 0 |
| 03/12/2013 | 51.00p | 51.03p | 50.50p | 50.50p | 10000 |
| 02/12/2013 | 51.00p | 52.00p | 51.00p | 51.00p | 10000 |
| 29/11/2013 | 51.00p | 51.00p | 48.50p | 51.00p | 0 |
| 28/11/2013 | 51.00p | 51.00p | 48.50p | 51.00p | 18210 |
| 27/11/2013 | 50.00p | 51.00p | 50.00p | 51.00p | 13896 |
| 26/11/2013 | 51.50p | 51.50p | 46.00p | 50.00p | 50000 |
| 25/11/2013 | 51.50p | 51.50p | 48.35p | 51.50p | 11151 |
| 22/11/2013 | 51.50p | 53.68p | 51.50p | 51.50p | 0 |
| 21/11/2013 | 51.50p | 53.68p | 51.50p | 51.50p | 1900 |
| 20/11/2013 | 51.50p | 53.70p | 48.00p | 51.50p | 0 |
| 19/11/2013 | 51.50p | 53.70p | 48.00p | 51.50p | 11608 |
| 18/11/2013 | 51.50p | 53.70p | 51.50p | 51.50p | 1000 |
| 15/11/2013 | 51.50p | 53.70p | 51.50p | 51.50p | 2964 |
| 14/11/2013 | 51.50p | 53.74p | 47.00p | 51.50p | 10091 |
| 13/11/2013 | 51.50p | 51.50p | 48.22p | 51.50p | 0 |
| 12/11/2013 | 51.50p | 51.50p | 48.22p | 51.50p | 10000 |
| 11/11/2013 | 52.50p | 52.50p | 50.20p | 51.50p | 28740 |
| 08/11/2013 | 52.50p | 52.50p | 50.29p | 52.50p | 5000 |
| 07/11/2013 | 52.50p | 53.75p | 52.50p | 52.50p | 9245 |
| 06/11/2013 | 51.50p | 55.00p | 51.50p | 52.50p | 23696 |
| 05/11/2013 | 51.50p | 53.00p | 51.50p | 51.50p | 0 |
| 04/11/2013 | 51.50p | 53.00p | 51.50p | 51.50p | 63559 |
| 01/11/2013 | 52.00p | 52.00p | 48.00p | 51.50p | 10890 |
| 31/10/2013 | 52.00p | 53.10p | 52.00p | 52.00p | 0 |
| 30/10/2013 | 52.00p | 53.10p | 52.00p | 52.00p | 20000 |
| 29/10/2013 | 52.00p | 52.00p | 49.00p | 52.00p | 14640 |
*Close Price adjusted for both dividends and splits