Chrysalis Investments Limited NPV (CHRY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chrysalis Investments Limited NPV

Date Open High Low Close* Volume
13/03/2025 93.10p 94.70p 91.03p 91.40p 971873
12/03/2025 97.60p 97.60p 93.00p 93.30p 963283
11/03/2025 95.90p 98.10p 94.00p 94.00p 1716090
10/03/2025 97.40p 98.10p 95.50p 95.50p 1316660
07/03/2025 96.80p 99.00p 95.30p 96.60p 1229781
06/03/2025 98.00p 98.00p 95.60p 96.50p 1210992
05/03/2025 96.00p 98.80p 95.90p 95.90p 976663
04/03/2025 99.80p 100.20p 96.00p 96.50p 1430804
03/03/2025 101.80p 102.80p 97.60p 99.30p 1524759
28/02/2025 100.40p 102.20p 100.40p 101.00p 1371489
27/02/2025 99.00p 102.40p 99.00p 101.80p 836864
26/02/2025 99.90p 101.85p 98.93p 101.20p 960599
25/02/2025 99.00p 102.20p 98.50p 99.00p 1708028
24/02/2025 102.40p 103.40p 99.40p 100.00p 1114563
21/02/2025 101.00p 103.20p 101.00p 102.40p 875308
20/02/2025 101.80p 102.60p 100.00p 100.00p 2048510
19/02/2025 102.00p 103.40p 101.80p 102.20p 2725538
18/02/2025 102.00p 104.20p 102.00p 102.40p 574283
17/02/2025 103.00p 104.20p 102.73p 103.60p 764622
14/02/2025 103.20p 104.20p 103.05p 103.20p 837255
13/02/2025 104.80p 105.80p 103.40p 103.60p 1379438
12/02/2025 106.40p 106.60p 103.60p 104.80p 1720274
11/02/2025 106.80p 106.80p 103.40p 104.00p 1065927
10/02/2025 106.00p 106.40p 104.00p 105.60p 791300
07/02/2025 103.00p 105.20p 103.00p 104.20p 959366
06/02/2025 103.00p 104.61p 102.14p 103.80p 1291761
05/02/2025 101.00p 102.80p 100.60p 102.20p 2161648
04/02/2025 101.40p 102.01p 100.49p 101.40p 1269683
03/02/2025 102.00p 102.84p 99.80p 100.60p 1256498
31/01/2025 101.80p 103.40p 101.40p 102.80p 2677265
30/01/2025 96.00p 104.80p 96.00p 101.60p 4947984
29/01/2025 95.00p 96.90p 94.50p 95.50p 956672
28/01/2025 97.00p 97.00p 92.40p 94.30p 1034019
27/01/2025 94.00p 95.12p 92.11p 93.20p 5352846
24/01/2025 96.90p 97.90p 94.50p 94.60p 1077274
23/01/2025 96.10p 96.80p 93.90p 95.10p 1555588
22/01/2025 96.80p 97.20p 95.09p 96.40p 1455743
21/01/2025 96.00p 97.50p 95.40p 96.90p 1102211
20/01/2025 96.40p 97.20p 95.50p 96.40p 1531691
17/01/2025 98.10p 99.10p 96.40p 96.40p 2517410
16/01/2025 98.80p 99.60p 98.10p 98.60p 818530
15/01/2025 98.50p 100.05p 98.30p 99.10p 694554
14/01/2025 103.00p 103.00p 96.50p 97.80p 1938271
13/01/2025 103.40p 103.40p 97.90p 98.40p 2100649
10/01/2025 102.40p 102.40p 99.30p 99.50p 3335823
09/01/2025 104.00p 105.94p 100.00p 102.00p 2932180
08/01/2025 105.20p 106.00p 103.80p 104.40p 4113973
07/01/2025 104.80p 105.40p 102.95p 105.20p 9096323
06/01/2025 105.00p 105.80p 104.40p 105.00p 3335004
03/01/2025 108.00p 108.00p 104.60p 105.00p 974391
02/01/2025 108.00p 108.20p 104.30p 105.60p 1372338
31/12/2024 107.40p 108.80p 106.50p 108.00p 1169267
30/12/2024 105.00p 107.00p 104.40p 107.00p 852666
27/12/2024 109.00p 109.00p 104.60p 105.20p 562199
24/12/2024 105.80p 107.80p 105.80p 107.80p 841871
23/12/2024 101.40p 105.40p 99.10p 105.40p 2014968
20/12/2024 98.40p 101.60p 98.00p 101.60p 3395346
19/12/2024 99.70p 101.01p 97.90p 100.60p 2038874
18/12/2024 98.00p 100.60p 95.58p 100.20p 2981684
17/12/2024 97.00p 98.91p 97.00p 98.60p 1798434
16/12/2024 97.70p 98.30p 96.10p 98.20p 499909
13/12/2024 99.00p 99.00p 94.60p 97.40p 1500421
12/12/2024 97.50p 98.90p 96.85p 98.20p 1638433
11/12/2024 96.00p 98.60p 96.00p 97.70p 853228
10/12/2024 96.30p 98.90p 96.00p 98.20p 3132065
09/12/2024 98.90p 98.90p 95.94p 96.70p 2408006
06/12/2024 95.70p 96.34p 95.10p 96.10p 1136758
05/12/2024 97.00p 97.00p 95.40p 95.80p 1656034
04/12/2024 97.40p 98.90p 96.60p 96.70p 2551623
03/12/2024 97.30p 98.18p 96.94p 97.20p 2015887
02/12/2024 96.40p 97.30p 95.61p 97.20p 921317
29/11/2024 94.50p 98.80p 94.50p 96.30p 6636939
28/11/2024 97.90p 97.90p 94.70p 95.40p 988790
27/11/2024 95.20p 96.30p 94.90p 95.10p 1388610
26/11/2024 100.00p 100.00p 95.40p 95.40p 1508505
25/11/2024 98.00p 98.00p 95.90p 97.40p 1715579
22/11/2024 94.80p 97.40p 94.80p 96.30p 1790479
21/11/2024 96.00p 96.42p 95.10p 95.80p 1443913
20/11/2024 96.90p 97.96p 95.00p 96.20p 2480933
19/11/2024 96.00p 96.90p 94.90p 95.50p 1340736
18/11/2024 96.40p 96.40p 93.10p 95.50p 1759925
15/11/2024 94.90p 95.40p 94.30p 95.40p 1741520
14/11/2024 92.00p 95.60p 92.00p 95.00p 2026482
13/11/2024 89.00p 95.10p 89.00p 93.70p 2795752
12/11/2024 90.00p 90.90p 88.90p 89.50p 1193085
11/11/2024 89.00p 90.90p 88.30p 90.30p 983617
08/11/2024 88.20p 88.80p 87.10p 88.20p 1207881
07/11/2024 86.70p 88.50p 86.70p 88.00p 963307
06/11/2024 86.70p 88.40p 86.60p 87.50p 1770167
05/11/2024 85.60p 87.60p 85.40p 86.00p 1784384
04/11/2024 85.50p 87.50p 85.00p 86.80p 1640248
01/11/2024 85.50p 86.80p 84.96p 86.70p 905195
31/10/2024 88.00p 88.00p 85.00p 85.30p 803362
30/10/2024 85.20p 89.20p 85.00p 87.20p 1593479
29/10/2024 87.90p 88.20p 85.60p 86.20p 1610173
28/10/2024 90.00p 90.63p 87.80p 88.00p 1505695
25/10/2024 89.00p 90.60p 87.60p 89.40p 1013823
24/10/2024 87.50p 90.60p 87.50p 87.60p 2500030
23/10/2024 88.20p 88.90p 87.20p 87.60p 1237897
22/10/2024 90.70p 90.70p 87.50p 87.60p 1244015
21/10/2024 92.10p 92.30p 88.70p 88.80p 1631158
18/10/2024 90.30p 92.00p 89.83p 91.50p 1846936
17/10/2024 92.00p 94.10p 90.30p 90.30p 2095998
16/10/2024 92.10p 93.00p 91.30p 92.20p 1277405
15/10/2024 93.30p 93.90p 90.20p 91.30p 2023091
14/10/2024 94.40p 94.50p 93.20p 93.20p 1242527
11/10/2024 93.50p 94.90p 92.60p 94.50p 1031989
10/10/2024 92.20p 94.50p 91.90p 94.00p 2183054
09/10/2024 92.90p 93.20p 91.80p 93.00p 1765313
08/10/2024 92.20p 92.90p 90.60p 92.80p 13941032
07/10/2024 94.80p 96.00p 92.60p 92.60p 1475876
04/10/2024 93.70p 96.40p 93.20p 95.00p 5833131
03/10/2024 93.00p 94.70p 92.00p 94.10p 4509349
02/10/2024 94.60p 95.60p 92.18p 92.50p 5369402
01/10/2024 93.10p 95.20p 91.27p 94.20p 3174500
30/09/2024 92.10p 93.50p 91.10p 93.30p 1845335
27/09/2024 91.90p 92.50p 90.60p 92.20p 2527691
26/09/2024 88.20p 94.00p 86.80p 90.20p 4312974
25/09/2024 85.60p 87.60p 84.70p 87.00p 2922425
24/09/2024 86.20p 87.15p 84.51p 84.60p 1773702
23/09/2024 86.00p 87.70p 85.30p 86.20p 1271350
20/09/2024 83.00p 87.00p 83.00p 86.20p 3941132
19/09/2024 82.10p 83.50p 81.60p 82.80p 1404733
18/09/2024 81.20p 82.00p 80.90p 81.60p 604820
17/09/2024 81.80p 82.60p 80.98p 81.50p 658302
16/09/2024 81.70p 82.10p 80.80p 81.30p 467210
13/09/2024 80.50p 82.60p 80.30p 82.10p 636304
12/09/2024 79.50p 81.60p 79.50p 81.00p 575462
11/09/2024 80.00p 80.60p 79.10p 79.30p 580576
10/09/2024 79.50p 80.70p 79.37p 80.00p 1237233
09/09/2024 79.40p 80.80p 79.40p 80.00p 1543445
06/09/2024 81.00p 81.00p 78.70p 79.70p 761173
05/09/2024 78.00p 80.80p 77.54p 79.70p 1055214
04/09/2024 82.70p 82.70p 77.80p 79.00p 3116364
03/09/2024 80.60p 81.90p 79.80p 80.00p 4366830
30/08/2024 82.20p 83.60p 79.80p 79.90p 1072106
29/08/2024 82.10p 83.51p 81.80p 82.00p 4905026
28/08/2024 81.50p 83.60p 80.50p 82.90p 3375870
27/08/2024 76.60p 81.17p 76.58p 80.90p 11490478
23/08/2024 77.00p 77.00p 75.50p 76.10p 905785
22/08/2024 75.00p 76.40p 74.80p 75.50p 986513
21/08/2024 74.00p 76.30p 74.00p 75.10p 779259
20/08/2024 74.10p 75.10p 72.70p 74.00p 1417863
19/08/2024 71.60p 76.00p 71.60p 73.90p 406959
16/08/2024 72.00p 74.70p 72.00p 73.90p 413022
15/08/2024 73.00p 74.90p 71.90p 73.60p 719999
14/08/2024 72.60p 75.00p 72.12p 73.80p 562584
13/08/2024 73.50p 75.00p 71.50p 71.80p 946219
12/08/2024 72.00p 75.29p 72.00p 73.30p 509159
09/08/2024 73.00p 75.07p 71.98p 72.30p 834230
08/08/2024 75.10p 75.80p 73.20p 74.40p 379707
07/08/2024 76.10p 76.10p 74.10p 74.80p 473443
06/08/2024 74.00p 75.90p 72.95p 75.10p 1958018
05/08/2024 78.00p 78.87p 67.10p 72.70p 3058723
02/08/2024 79.00p 82.29p 76.10p 76.50p 2006443
01/08/2024 80.00p 83.22p 79.10p 79.80p 932244
31/07/2024 81.90p 83.40p 81.33p 82.50p 606415
30/07/2024 81.00p 82.22p 80.90p 81.20p 759201
29/07/2024 80.00p 83.80p 80.00p 81.00p 1267173
26/07/2024 80.10p 82.41p 80.10p 81.70p 697102
25/07/2024 80.70p 84.00p 80.13p 81.00p 832941
24/07/2024 82.40p 83.40p 82.00p 82.60p 869170
23/07/2024 82.00p 83.09p 82.00p 82.90p 814222
22/07/2024 81.40p 84.47p 81.40p 82.20p 380158
19/07/2024 81.50p 81.90p 80.80p 81.40p 975574
18/07/2024 81.60p 82.90p 81.60p 81.90p 547551
17/07/2024 82.60p 84.78p 81.80p 82.10p 256764
16/07/2024 83.00p 83.61p 81.20p 83.20p 2289374
15/07/2024 84.20p 86.60p 83.10p 83.20p 1408314
12/07/2024 85.30p 87.81p 84.40p 84.50p 5257991
11/07/2024 82.00p 84.60p 82.00p 83.20p 1109308
10/07/2024 81.60p 83.60p 80.94p 83.00p 9631053
09/07/2024 80.50p 82.00p 80.40p 82.00p 1762474
08/07/2024 81.00p 81.80p 80.00p 80.90p 5163416
05/07/2024 81.00p 81.33p 80.00p 80.70p 1763464
04/07/2024 77.00p 81.10p 77.00p 80.30p 1568411
03/07/2024 80.00p 80.00p 77.10p 78.80p 1279523
02/07/2024 78.30p 79.40p 75.30p 77.70p 1792351
01/07/2024 77.00p 78.19p 76.77p 77.10p 1344409
28/06/2024 75.20p 76.89p 74.40p 76.10p 1457833
27/06/2024 75.10p 76.30p 75.00p 75.00p 333902
26/06/2024 75.60p 77.47p 75.50p 76.00p 1420802
25/06/2024 76.40p 78.00p 75.60p 76.60p 597653
24/06/2024 76.10p 77.20p 75.60p 76.80p 551414
21/06/2024 80.40p 80.40p 75.50p 76.10p 3772402
20/06/2024 76.60p 78.00p 75.74p 77.70p 2787925
19/06/2024 77.30p 77.30p 75.70p 76.20p 1696029
18/06/2024 75.90p 77.90p 75.90p 76.50p 942685
17/06/2024 75.00p 78.90p 75.00p 76.10p 756045
14/06/2024 80.80p 80.80p 76.00p 76.50p 2325407
13/06/2024 79.00p 81.00p 78.40p 80.00p 1009839
12/06/2024 75.50p 80.34p 75.50p 80.30p 1225973
11/06/2024 78.50p 78.50p 76.50p 78.20p 490142
10/06/2024 77.30p 78.40p 75.60p 77.10p 920932
07/06/2024 78.50p 78.50p 77.10p 78.00p 869698
06/06/2024 78.00p 81.50p 78.00p 78.50p 349497
05/06/2024 78.70p 80.58p 78.00p 79.10p 3062257
04/06/2024 77.00p 79.63p 77.00p 79.00p 1155141
03/06/2024 78.00p 82.00p 78.00p 79.30p 765667
31/05/2024 79.70p 82.00p 79.10p 80.80p 2109239

*Close Price adjusted for both dividends and splits