Chrysalis VCT (CYS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/10/2013 52.00p 53.50p 49.10p 52.00p 0
25/10/2013 52.00p 53.50p 49.10p 52.00p 0
24/10/2013 52.00p 53.50p 49.10p 52.00p 0
23/10/2013 52.00p 53.50p 49.10p 52.00p 0
22/10/2013 52.50p 53.50p 49.10p 52.00p 10000
21/10/2013 52.50p 54.25p 52.50p 52.50p 898
18/10/2013 52.50p 54.50p 50.00p 52.50p 0
17/10/2013 54.50p 54.50p 50.00p 52.50p 30000
16/10/2013 54.50p 54.50p 51.35p 54.50p 0
15/10/2013 54.50p 54.50p 51.35p 54.50p 0
14/10/2013 54.50p 54.50p 51.35p 54.50p 0
11/10/2013 54.50p 54.50p 51.35p 54.50p 0
10/10/2013 54.50p 54.50p 51.35p 54.50p 3070
09/10/2013 54.50p 56.00p 54.50p 54.50p 10000
08/10/2013 54.50p 54.50p 51.35p 54.50p 8070
07/10/2013 54.50p 56.20p 54.50p 54.50p 0
04/10/2013 54.50p 56.20p 54.50p 54.50p 0
03/10/2013 54.50p 56.20p 54.50p 54.50p 0
02/10/2013 54.50p 56.20p 54.50p 54.50p 0
01/10/2013 54.50p 56.20p 54.50p 54.50p 889
30/09/2013 54.50p 54.50p 51.35p 54.50p 0
27/09/2013 54.50p 54.50p 51.35p 54.50p 0
26/09/2013 54.50p 54.50p 51.35p 54.50p 0
25/09/2013 54.50p 54.50p 51.35p 54.50p 0
24/09/2013 54.50p 54.50p 51.35p 54.50p 3070
23/09/2013 54.50p 56.25p 51.00p 54.50p 13035
20/09/2013 54.50p 56.25p 54.50p 54.50p 0
19/09/2013 54.50p 56.25p 54.50p 54.50p 2632
18/09/2013 54.50p 58.00p 51.10p 54.50p 18236
17/09/2013 54.00p 56.39p 54.00p 54.50p 10000
16/09/2013 54.00p 54.00p 51.00p 54.00p 0
13/09/2013 54.00p 54.00p 51.00p 54.00p 0
12/09/2013 54.00p 54.00p 51.00p 54.00p 0
11/09/2013 54.00p 54.00p 51.00p 54.00p 2000
10/09/2013 54.00p 56.39p 54.00p 54.00p 1746
09/09/2013 54.00p 56.40p 53.50p 54.00p 0
06/09/2013 54.00p 56.40p 54.00p 54.00p 0
05/09/2013 54.00p 56.40p 54.00p 54.00p 0
04/09/2013 54.00p 56.40p 54.00p 54.00p 0
03/09/2013 54.00p 56.40p 54.00p 54.00p 0
02/09/2013 54.00p 56.40p 54.00p 54.00p 0
30/08/2013 54.00p 56.40p 54.00p 54.00p 0
29/08/2013 54.00p 56.40p 54.00p 54.00p 5000
28/08/2013 54.00p 56.40p 54.00p 54.00p 8800
27/08/2013 54.00p 56.40p 54.00p 54.00p 0
23/08/2013 54.00p 56.40p 54.00p 54.00p 667
22/08/2013 54.00p 54.00p 51.00p 54.00p 5000
21/08/2013 54.00p 57.00p 54.00p 54.00p 0
20/08/2013 55.00p 57.00p 54.00p 54.00p 0
19/08/2013 56.00p 57.00p 55.00p 55.00p 16000
16/08/2013 56.00p 57.60p 56.00p 56.00p 0
15/08/2013 56.00p 57.60p 56.00p 56.00p 0
14/08/2013 56.00p 57.60p 56.00p 56.00p 0
13/08/2013 56.00p 57.60p 56.00p 56.00p 0
12/08/2013 56.00p 57.60p 56.00p 56.00p 0
09/08/2013 56.00p 57.60p 56.00p 56.00p 1710
08/08/2013 58.00p 58.20p 53.00p 56.00p 24094
07/08/2013 58.00p 58.00p 54.25p 58.00p 15000
06/08/2013 58.00p 58.95p 58.00p 58.00p 0
05/08/2013 58.00p 58.95p 58.00p 58.00p 5000
02/08/2013 58.00p 58.00p 55.30p 58.00p 3035
01/08/2013 58.00p 58.95p 55.00p 58.00p 7566
31/07/2013 58.00p 58.00p 55.30p 58.00p 0
30/07/2013 58.00p 58.00p 55.30p 58.00p 5820
29/07/2013 58.00p 58.99p 57.50p 58.00p 0
26/07/2013 58.00p 58.99p 57.50p 58.00p 0
25/07/2013 58.00p 58.99p 57.50p 58.00p 0
24/07/2013 58.00p 58.99p 57.50p 58.00p 0
23/07/2013 57.50p 58.99p 57.50p 58.00p 12000
22/07/2013 57.50p 59.00p 57.50p 57.50p 0
19/07/2013 57.50p 59.00p 57.50p 57.50p 11500
18/07/2013 57.50p 59.00p 57.50p 57.50p 1669
17/07/2013 57.50p 57.50p 54.00p 57.50p 5000
16/07/2013 57.50p 59.00p 57.50p 57.50p 0
15/07/2013 57.50p 59.00p 57.50p 57.50p 11000
12/07/2013 57.50p 57.50p 54.50p 57.50p 0
11/07/2013 57.50p 57.50p 54.50p 57.50p 0
10/07/2013 57.50p 57.50p 54.50p 57.50p 26486
09/07/2013 57.50p 58.50p 54.30p 57.50p 0
08/07/2013 57.50p 58.50p 54.30p 57.50p 0
05/07/2013 57.50p 58.50p 54.30p 57.50p 0
04/07/2013 57.00p 58.50p 54.30p 57.50p 0
03/07/2013 57.00p 58.50p 54.30p 57.00p 1000
02/07/2013 58.50p 60.25p 56.50p 58.50p 0
01/07/2013 58.50p 60.25p 56.50p 58.50p 0
28/06/2013 58.50p 60.25p 56.50p 58.50p 0
27/06/2013 56.50p 60.25p 56.50p 58.50p 5000
26/06/2013 56.50p 56.50p 55.00p 56.50p 0
25/06/2013 56.50p 56.50p 55.00p 56.50p 0
24/06/2013 56.50p 56.50p 55.00p 56.50p 2415
21/06/2013 56.50p 56.50p 55.00p 56.50p 0
20/06/2013 56.50p 56.50p 55.00p 56.50p 0
19/06/2013 56.50p 56.50p 55.00p 56.50p 0
18/06/2013 56.50p 56.50p 55.00p 56.50p 1000
17/06/2013 57.00p 57.00p 56.50p 56.50p 35
14/06/2013 57.00p 57.00p 56.96p 57.00p 0
13/06/2013 57.00p 57.00p 56.96p 57.00p 8713
12/06/2013 57.00p 58.50p 55.00p 57.00p 0
11/06/2013 58.00p 58.50p 55.00p 57.00p 0
10/06/2013 58.00p 58.00p 55.00p 58.00p 0
07/06/2013 58.00p 58.00p 55.00p 58.00p 0
06/06/2013 58.00p 58.00p 55.00p 58.00p 0
05/06/2013 58.00p 58.00p 55.00p 58.00p 0
04/06/2013 58.00p 58.00p 55.00p 58.00p 3131
03/06/2013 58.00p 58.30p 58.00p 58.00p 10220
31/05/2013 58.00p 58.30p 58.00p 58.00p 0
30/05/2013 58.00p 58.30p 58.00p 58.00p 0
29/05/2013 58.00p 58.30p 58.00p 58.00p 0
28/05/2013 58.00p 58.30p 58.00p 58.00p 1689
24/05/2013 58.00p 58.30p 58.00p 58.00p 0
23/05/2013 58.00p 58.30p 58.00p 58.00p 3392
22/05/2013 58.00p 58.00p 55.00p 58.00p 4745
21/05/2013 58.00p 58.00p 52.00p 58.00p 0
20/05/2013 58.00p 58.00p 52.00p 58.00p 0
17/05/2013 58.00p 58.00p 52.00p 58.00p 5100
16/05/2013 58.00p 58.30p 58.00p 58.00p 34
15/05/2013 58.00p 58.00p 55.00p 58.00p 0
14/05/2013 58.00p 58.00p 55.00p 58.00p 3070
13/05/2013 59.00p 59.00p 52.00p 58.00p 19280
10/05/2013 59.00p 59.00p 55.00p 59.00p 0
09/05/2013 59.00p 59.00p 55.00p 59.00p 7000
08/05/2013 59.00p 59.00p 55.00p 59.00p 8000
07/05/2013 59.00p 59.00p 56.00p 59.00p 4820
03/05/2013 59.50p 60.50p 57.50p 59.00p 0
02/05/2013 60.50p 60.50p 57.50p 59.50p 3035
01/05/2013 60.50p 62.25p 60.50p 60.50p 5262
30/04/2013 60.50p 62.25p 60.50p 60.50p 21
29/04/2013 60.50p 60.50p 57.00p 60.50p 0
26/04/2013 60.50p 60.50p 57.00p 60.50p 0
25/04/2013 60.50p 60.50p 57.00p 60.50p 0
24/04/2013 60.50p 60.50p 57.00p 60.50p 0
23/04/2013 60.50p 60.50p 57.00p 60.50p 0
22/04/2013 60.50p 60.50p 57.00p 60.50p 0
19/04/2013 60.50p 60.50p 57.00p 60.50p 0
18/04/2013 60.50p 60.50p 57.00p 60.50p 0
17/04/2013 60.50p 60.50p 57.00p 60.50p 8900
16/04/2013 60.50p 62.25p 60.50p 60.50p 32
15/04/2013 60.50p 84.50p 60.50p 60.50p 0
12/04/2013 60.50p 84.50p 60.50p 60.50p 0
11/04/2013 60.50p 84.50p 60.50p 60.50p 1904165
10/04/2013 61.00p 84.50p 60.50p 60.50p 0
09/04/2013 63.50p 84.50p 63.50p 63.50p 0
08/04/2013 63.50p 84.50p 63.50p 63.50p 0
05/04/2013 63.50p 84.50p 63.50p 63.50p 0
04/04/2013 63.50p 84.50p 63.50p 63.50p 6342414
03/04/2013 63.50p 65.00p 60.00p 63.50p 30200
02/04/2013 63.50p 63.50p 60.00p 63.50p 0
28/03/2013 63.50p 63.50p 60.00p 63.50p 0
27/03/2013 63.50p 63.50p 60.00p 63.50p 0
26/03/2013 63.50p 63.50p 60.00p 63.50p 0
25/03/2013 63.50p 63.50p 60.00p 63.50p 16262
22/03/2013 63.50p 63.50p 58.00p 63.50p 0
21/03/2013 63.50p 63.50p 58.00p 63.50p 0
20/03/2013 63.50p 63.50p 58.00p 63.50p 0
19/03/2013 63.50p 63.50p 58.00p 63.50p 24280
18/03/2013 63.50p 64.76p 63.50p 63.50p 31
15/03/2013 63.50p 65.00p 61.00p 63.50p 0
14/03/2013 63.50p 65.00p 61.00p 63.50p 0
13/03/2013 63.50p 65.00p 61.00p 63.50p 47220
12/03/2013 63.50p 63.50p 61.10p 63.50p 0
11/03/2013 63.50p 63.50p 61.10p 63.50p 20000
08/03/2013 63.50p 67.00p 63.50p 63.50p 3000
07/03/2013 63.50p 63.50p 61.40p 63.50p 6140
06/03/2013 63.50p 63.50p 61.40p 63.50p 0
05/03/2013 63.50p 63.50p 61.40p 63.50p 10200
04/03/2013 62.50p 64.75p 62.50p 63.50p 0
01/03/2013 62.50p 64.75p 62.50p 62.50p 0
28/02/2013 62.50p 64.75p 62.50p 62.50p 23553
27/02/2013 61.50p 65.50p 58.51p 62.50p 52442
26/02/2013 61.50p 64.00p 61.50p 61.50p 7500
25/02/2013 62.50p 62.50p 58.00p 61.50p 2630
22/02/2013 62.50p 65.00p 62.50p 62.50p 5000
21/02/2013 62.50p 65.00p 60.26p 62.50p 13170
20/02/2013 61.50p 65.00p 59.00p 61.50p 91027
19/02/2013 61.50p 65.00p 60.45p 61.50p 92701
18/02/2013 61.50p 64.65p 60.45p 61.50p 11030
15/02/2013 61.50p 65.00p 58.50p 61.50p 0
14/02/2013 61.50p 65.00p 58.50p 61.50p 11526
13/02/2013 60.50p 61.50p 58.50p 61.50p 7485
12/02/2013 60.50p 62.75p 60.50p 60.50p 2500
11/02/2013 61.00p 62.00p 58.00p 60.50p 157994
08/02/2013 61.00p 66.56p 61.00p 61.00p 0
07/02/2013 66.50p 66.56p 61.00p 61.00p 80000
06/02/2013 66.50p 69.50p 66.50p 66.50p 2500
05/02/2013 66.50p 69.50p 66.50p 66.50p 35
04/02/2013 68.50p 69.50p 66.50p 66.50p 950
01/02/2013 49.63p 71.50p 49.63p 68.50p 63667
31/01/2013 49.38p 50.25p 48.50p 49.63p 0
30/01/2013 49.38p 50.25p 48.50p 49.38p 93922
29/01/2013 49.38p 50.00p 49.38p 49.38p 0
28/01/2013 49.38p 50.00p 49.38p 49.38p 10000
25/01/2013 49.38p 50.00p 49.38p 49.38p 5240
24/01/2013 49.38p 49.50p 49.00p 49.38p 0
23/01/2013 49.38p 49.50p 49.00p 49.38p 0
22/01/2013 49.38p 49.50p 49.00p 49.38p 0
21/01/2013 49.38p 49.50p 49.00p 49.38p 34179
18/01/2013 49.25p 49.50p 48.88p 49.38p 0
17/01/2013 49.25p 49.50p 48.88p 49.25p 0
16/01/2013 48.88p 49.50p 48.88p 49.25p 50041
15/01/2013 48.88p 49.50p 48.88p 48.88p 0

*Close Price adjusted for both dividends and splits