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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Chrysalis VCT (CYS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/03/2012 | 50.00p | 50.00p | 49.00p | 50.00p | 0 |
| 26/03/2012 | 50.00p | 50.00p | 49.00p | 50.00p | 25000 |
| 23/03/2012 | 50.00p | 50.00p | 49.00p | 50.00p | 0 |
| 22/03/2012 | 50.00p | 50.00p | 49.00p | 50.00p | 25350 |
| 21/03/2012 | 50.00p | 50.98p | 50.00p | 50.00p | 0 |
| 20/03/2012 | 50.00p | 50.98p | 50.00p | 50.00p | 0 |
| 19/03/2012 | 50.00p | 50.98p | 50.00p | 50.00p | 9000 |
| 16/03/2012 | 50.00p | 51.00p | 50.00p | 50.00p | 24863 |
| 15/03/2012 | 50.00p | 50.00p | 49.10p | 50.00p | 0 |
| 14/03/2012 | 50.00p | 50.00p | 49.10p | 50.00p | 0 |
| 13/03/2012 | 50.00p | 50.00p | 49.10p | 50.00p | 0 |
| 12/03/2012 | 50.00p | 50.00p | 49.10p | 50.00p | 0 |
| 09/03/2012 | 50.00p | 50.00p | 49.10p | 50.00p | 0 |
| 08/03/2012 | 50.00p | 50.00p | 49.10p | 50.00p | 5100 |
| 07/03/2012 | 50.00p | 50.00p | 49.25p | 50.00p | 5000 |
| 06/03/2012 | 50.00p | 50.00p | 49.10p | 50.00p | 0 |
| 05/03/2012 | 50.00p | 50.00p | 49.10p | 50.00p | 0 |
| 02/03/2012 | 50.00p | 50.00p | 49.10p | 50.00p | 0 |
| 01/03/2012 | 50.00p | 50.00p | 49.10p | 50.00p | 0 |
| 29/02/2012 | 50.00p | 50.00p | 49.10p | 50.00p | 0 |
| 28/02/2012 | 50.00p | 50.00p | 49.10p | 50.00p | 0 |
| 27/02/2012 | 50.00p | 50.00p | 49.10p | 50.00p | 14368 |
| 24/02/2012 | 50.00p | 51.00p | 49.00p | 50.00p | 60058 |
| 23/02/2012 | 50.00p | 50.00p | 49.00p | 50.00p | 6140 |
| 22/02/2012 | 50.00p | 51.00p | 50.00p | 50.00p | 14368 |
| 21/02/2012 | 50.00p | 51.00p | 50.00p | 50.00p | 0 |
| 20/02/2012 | 50.00p | 51.00p | 50.00p | 50.00p | 0 |
| 17/02/2012 | 50.00p | 51.00p | 50.00p | 50.00p | 10000 |
| 16/02/2012 | 50.00p | 50.00p | 49.00p | 50.00p | 15882 |
| 15/02/2012 | 50.00p | 50.00p | 49.00p | 50.00p | 0 |
| 14/02/2012 | 50.00p | 50.00p | 49.00p | 50.00p | 0 |
| 13/02/2012 | 49.00p | 50.00p | 49.00p | 50.00p | 4000 |
| 10/02/2012 | 49.00p | 49.00p | 48.00p | 49.00p | 25051 |
| 09/02/2012 | 49.00p | 49.00p | 48.00p | 49.00p | 0 |
| 08/02/2012 | 49.00p | 49.00p | 48.00p | 49.00p | 15375 |
| 07/02/2012 | 48.00p | 49.00p | 48.00p | 49.00p | 3444 |
| 06/02/2012 | 48.00p | 48.00p | 47.20p | 48.00p | 4820 |
| 03/02/2012 | 47.13p | 48.00p | 46.30p | 48.00p | 36232 |
| 02/02/2012 | 47.13p | 47.13p | 45.50p | 47.13p | 0 |
| 01/02/2012 | 47.13p | 47.13p | 45.50p | 47.13p | 0 |
| 31/01/2012 | 47.13p | 47.13p | 45.50p | 47.13p | 0 |
| 30/01/2012 | 47.13p | 47.13p | 45.50p | 47.13p | 0 |
| 27/01/2012 | 47.13p | 47.13p | 45.50p | 47.13p | 0 |
| 26/01/2012 | 47.13p | 47.13p | 45.50p | 47.13p | 0 |
| 25/01/2012 | 47.13p | 47.13p | 45.50p | 47.13p | 10000 |
| 24/01/2012 | 47.13p | 47.13p | 47.00p | 47.13p | 0 |
| 23/01/2012 | 47.13p | 47.13p | 47.00p | 47.13p | 3070 |
| 20/01/2012 | 47.13p | 47.25p | 45.00p | 47.13p | 24017 |
| 19/01/2012 | 47.50p | 47.50p | 45.00p | 47.13p | 10000 |
| 18/01/2012 | 47.50p | 48.00p | 47.00p | 47.50p | 0 |
| 17/01/2012 | 47.50p | 48.00p | 47.00p | 47.50p | 0 |
| 16/01/2012 | 47.50p | 48.00p | 47.00p | 47.50p | 0 |
| 13/01/2012 | 47.50p | 48.00p | 47.00p | 47.50p | 0 |
| 12/01/2012 | 47.50p | 48.00p | 47.00p | 47.50p | 0 |
| 11/01/2012 | 47.50p | 48.00p | 47.00p | 47.50p | 0 |
| 10/01/2012 | 47.50p | 48.00p | 47.00p | 47.50p | 0 |
| 09/01/2012 | 48.00p | 48.00p | 47.00p | 47.50p | 0 |
| 06/01/2012 | 48.00p | 48.00p | 47.00p | 48.00p | 0 |
| 05/01/2012 | 48.00p | 48.00p | 47.00p | 48.00p | 0 |
| 04/01/2012 | 48.00p | 48.00p | 47.00p | 48.00p | 0 |
| 03/01/2012 | 48.00p | 48.00p | 47.00p | 48.00p | 0 |
| 30/12/2011 | 48.00p | 48.00p | 47.00p | 48.00p | 0 |
| 29/12/2011 | 48.00p | 48.00p | 47.00p | 48.00p | 0 |
| 28/12/2011 | 48.00p | 48.00p | 47.00p | 48.00p | 0 |
| 23/12/2011 | 48.00p | 48.00p | 47.00p | 48.00p | 3035 |
| 22/12/2011 | 48.00p | 48.00p | 46.00p | 48.00p | 0 |
| 21/12/2011 | 48.00p | 48.00p | 46.00p | 48.00p | 0 |
| 20/12/2011 | 48.00p | 48.00p | 46.00p | 48.00p | 4695 |
| 19/12/2011 | 48.00p | 48.00p | 45.50p | 48.00p | 0 |
| 16/12/2011 | 48.00p | 48.00p | 45.50p | 48.00p | 0 |
| 15/12/2011 | 48.00p | 48.00p | 45.50p | 48.00p | 0 |
| 14/12/2011 | 48.00p | 48.00p | 45.50p | 48.00p | 7062 |
| 13/12/2011 | 48.00p | 48.00p | 46.00p | 48.00p | 0 |
| 12/12/2011 | 48.00p | 48.00p | 46.00p | 48.00p | 0 |
| 09/12/2011 | 48.00p | 48.00p | 46.00p | 48.00p | 5000 |
| 08/12/2011 | 48.00p | 48.00p | 46.00p | 48.00p | 3535 |
| 07/12/2011 | 48.00p | 48.00p | 47.00p | 48.00p | 0 |
| 06/12/2011 | 48.00p | 48.00p | 47.00p | 48.00p | 0 |
| 05/12/2011 | 47.50p | 48.00p | 47.00p | 48.00p | 9820 |
| 02/12/2011 | 47.50p | 47.50p | 47.00p | 47.50p | 0 |
| 01/12/2011 | 47.50p | 47.50p | 47.00p | 47.50p | 1000 |
| 30/11/2011 | 47.50p | 47.89p | 47.50p | 47.50p | 5000 |
| 29/11/2011 | 47.50p | 47.50p | 46.50p | 47.50p | 0 |
| 28/11/2011 | 46.50p | 47.50p | 46.50p | 47.50p | 7500 |
| 25/11/2011 | 47.00p | 47.00p | 46.50p | 46.50p | 1000 |
| 24/11/2011 | 47.50p | 47.50p | 47.25p | 47.25p | 1000 |
| 23/11/2011 | 47.62p | 48.50p | 47.00p | 47.62p | 0 |
| 22/11/2011 | 48.50p | 48.50p | 47.00p | 48.50p | 9186 |
| 21/11/2011 | 48.50p | 48.50p | 46.72p | 48.50p | 0 |
| 18/11/2011 | 48.50p | 48.50p | 46.72p | 48.50p | 0 |
| 17/11/2011 | 47.13p | 48.50p | 46.72p | 48.50p | 15369 |
| 16/11/2011 | 48.12p | 49.50p | 45.50p | 47.62p | 0 |
| 15/11/2011 | 49.00p | 49.50p | 45.50p | 48.63p | 0 |
| 14/11/2011 | 49.13p | 49.13p | 45.50p | 49.13p | 17844 |
| 11/11/2011 | 49.25p | 49.25p | 46.50p | 49.13p | 21210 |
| 10/11/2011 | 49.25p | 49.25p | 48.00p | 49.25p | 0 |
| 09/11/2011 | 49.25p | 49.25p | 48.00p | 49.25p | 0 |
| 08/11/2011 | 49.25p | 49.25p | 48.00p | 49.25p | 0 |
| 07/11/2011 | 49.25p | 49.25p | 48.00p | 49.25p | 0 |
| 04/11/2011 | 49.25p | 49.25p | 48.00p | 49.25p | 8160 |
| 03/11/2011 | 49.25p | 49.50p | 47.62p | 49.25p | 0 |
| 02/11/2011 | 49.25p | 49.50p | 47.62p | 49.25p | 0 |
| 01/11/2011 | 49.25p | 49.50p | 47.62p | 49.25p | 0 |
| 31/10/2011 | 47.62p | 49.50p | 47.62p | 49.25p | 49826 |
| 28/10/2011 | 48.00p | 49.50p | 47.62p | 47.62p | 25000 |
| 27/10/2011 | 48.00p | 49.13p | 48.00p | 48.00p | 0 |
| 26/10/2011 | 48.00p | 49.13p | 48.00p | 48.00p | 0 |
| 25/10/2011 | 49.13p | 49.13p | 48.00p | 48.00p | 1000 |
| 24/10/2011 | 49.13p | 49.13p | 48.00p | 49.13p | 5736 |
| 21/10/2011 | 49.13p | 49.50p | 49.00p | 49.13p | 0 |
| 20/10/2011 | 49.13p | 49.50p | 49.00p | 49.13p | 0 |
| 19/10/2011 | 49.13p | 49.50p | 49.00p | 49.13p | 85000 |
| 18/10/2011 | 49.13p | 49.13p | 49.00p | 49.13p | 0 |
| 17/10/2011 | 49.13p | 49.13p | 49.00p | 49.13p | 0 |
| 14/10/2011 | 49.13p | 49.13p | 49.00p | 49.13p | 4820 |
| 13/10/2011 | 49.13p | 49.13p | 49.00p | 49.13p | 10000 |
| 12/10/2011 | 49.13p | 49.50p | 49.13p | 49.13p | 0 |
| 11/10/2011 | 49.13p | 49.50p | 49.13p | 49.13p | 45000 |
| 10/10/2011 | 49.13p | 49.13p | 49.00p | 49.13p | 30700 |
| 07/10/2011 | 49.25p | 49.25p | 49.00p | 49.13p | 10000 |
| 06/10/2011 | 49.50p | 49.50p | 49.00p | 49.25p | 6070 |
| 05/10/2011 | 49.50p | 49.50p | 45.00p | 49.50p | 0 |
| 04/10/2011 | 49.50p | 49.50p | 45.00p | 49.50p | 0 |
| 03/10/2011 | 49.50p | 49.50p | 45.00p | 49.50p | 0 |
| 30/09/2011 | 49.50p | 49.50p | 45.00p | 49.50p | 0 |
| 29/09/2011 | 49.13p | 49.50p | 45.00p | 49.50p | 25325 |
| 28/09/2011 | 49.13p | 50.00p | 49.00p | 49.13p | 0 |
| 27/09/2011 | 49.13p | 50.00p | 49.00p | 49.13p | 0 |
| 26/09/2011 | 49.25p | 50.00p | 49.00p | 49.13p | 0 |
| 23/09/2011 | 49.25p | 49.75p | 49.00p | 49.25p | 0 |
| 22/09/2011 | 49.75p | 49.75p | 49.00p | 49.25p | 177825 |
| 21/09/2011 | 49.75p | 49.75p | 47.00p | 49.75p | 9640 |
| 20/09/2011 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
| 19/09/2011 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
| 16/09/2011 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
| 15/09/2011 | 49.75p | 49.75p | 49.75p | 49.75p | 0 |
| 14/09/2011 | 49.75p | 51.00p | 49.75p | 49.75p | 0 |
| 13/09/2011 | 49.75p | 51.00p | 49.75p | 49.75p | 0 |
| 12/09/2011 | 50.25p | 51.00p | 49.75p | 49.75p | 0 |
| 09/09/2011 | 50.25p | 51.00p | 50.00p | 50.25p | 0 |
| 08/09/2011 | 50.25p | 51.00p | 50.00p | 50.25p | 0 |
| 07/09/2011 | 50.25p | 51.00p | 50.00p | 50.25p | 0 |
| 06/09/2011 | 50.25p | 51.00p | 50.00p | 50.25p | 0 |
| 05/09/2011 | 50.25p | 51.00p | 50.00p | 50.25p | 0 |
| 02/09/2011 | 50.25p | 51.00p | 50.00p | 50.25p | 0 |
| 01/09/2011 | 50.50p | 51.00p | 50.00p | 50.25p | 0 |
| 31/08/2011 | 51.00p | 51.00p | 50.00p | 50.50p | 0 |
| 30/08/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 0 |
| 26/08/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 0 |
| 25/08/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 0 |
| 24/08/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 0 |
| 23/08/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 0 |
| 22/08/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 0 |
| 19/08/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 3131 |
| 18/08/2011 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 17/08/2011 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 16/08/2011 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 15/08/2011 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 12/08/2011 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 11/08/2011 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 10/08/2011 | 51.00p | 51.00p | 49.00p | 51.00p | 16614 |
| 09/08/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 5445 |
| 08/08/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 0 |
| 05/08/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 10186 |
| 04/08/2011 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 03/08/2011 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 02/08/2011 | 51.00p | 51.00p | 48.00p | 51.00p | 25000 |
| 01/08/2011 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 29/07/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 0 |
| 28/07/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 12140 |
| 27/07/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 5063 |
| 26/07/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 5000 |
| 25/07/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 0 |
| 22/07/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 0 |
| 21/07/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 0 |
| 20/07/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 5000 |
| 19/07/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 15350 |
| 18/07/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 0 |
| 15/07/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 4016 |
| 14/07/2011 | 51.00p | 51.00p | 50.00p | 51.00p | 2410 |
| 13/07/2011 | 51.00p | 52.50p | 51.00p | 51.00p | 0 |
| 12/07/2011 | 51.00p | 52.50p | 51.00p | 51.00p | 0 |
| 11/07/2011 | 51.00p | 52.50p | 51.00p | 51.00p | 0 |
| 08/07/2011 | 52.50p | 52.50p | 51.00p | 51.00p | 0 |
| 07/07/2011 | 52.50p | 52.50p | 51.00p | 52.50p | 29950 |
| 06/07/2011 | 52.50p | 53.39p | 52.50p | 52.50p | 0 |
| 05/07/2011 | 52.50p | 53.39p | 52.50p | 52.50p | 0 |
| 04/07/2011 | 52.50p | 53.39p | 52.50p | 52.50p | 0 |
| 01/07/2011 | 52.50p | 53.39p | 52.50p | 52.50p | 2520 |
| 30/06/2011 | 54.50p | 54.50p | 51.50p | 52.50p | 120000 |
| 29/06/2011 | 53.75p | 54.50p | 53.75p | 54.50p | 70057 |
| 28/06/2011 | 53.75p | 53.75p | 53.00p | 53.75p | 7174 |
| 27/06/2011 | 53.75p | 53.75p | 53.00p | 53.75p | 5000 |
| 24/06/2011 | 53.75p | 53.75p | 53.00p | 53.75p | 11000 |
| 23/06/2011 | 53.75p | 53.75p | 52.50p | 53.75p | 0 |
| 22/06/2011 | 52.75p | 53.75p | 52.50p | 53.75p | 2410 |
| 21/06/2011 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
| 20/06/2011 | 52.75p | 52.75p | 52.75p | 52.75p | 0 |
| 17/06/2011 | 52.75p | 53.50p | 52.50p | 52.75p | 0 |
| 16/06/2011 | 52.75p | 53.50p | 52.50p | 53.50p | 0 |
*Close Price adjusted for both dividends and splits