Chrysalis VCT (CYS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/02/2020 54.00p 54.00p 54.00p 54.00p 0
19/02/2020 54.00p 54.00p 53.00p 54.00p 3116
18/02/2020 54.00p 54.00p 53.10p 54.00p 5000
17/02/2020 54.00p 54.00p 54.00p 54.00p 0
14/02/2020 54.00p 54.00p 54.00p 54.00p 0
13/02/2020 54.00p 54.00p 53.10p 54.00p 1194
12/02/2020 54.00p 54.00p 54.00p 54.00p 0
11/02/2020 54.00p 54.00p 54.00p 54.00p 0
10/02/2020 54.50p 54.50p 54.00p 54.00p 4820
07/02/2020 54.50p 54.50p 54.50p 54.50p 0
06/02/2020 54.50p 54.50p 54.50p 54.50p 0
05/02/2020 54.50p 54.50p 54.50p 54.50p 0
04/02/2020 54.50p 54.50p 54.50p 54.50p 0
03/02/2020 54.50p 54.50p 54.05p 54.50p 10000
31/01/2020 54.50p 54.50p 54.05p 54.50p 800
30/01/2020 54.50p 54.50p 54.00p 54.50p 10565
29/01/2020 57.00p 57.10p 57.00p 57.00p 1994
28/01/2020 57.00p 57.00p 57.00p 57.00p 0
27/01/2020 57.00p 57.00p 57.00p 57.00p 0
24/01/2020 57.00p 58.00p 57.00p 57.00p 6945
23/01/2020 57.00p 57.00p 56.00p 57.00p 5075
22/01/2020 57.00p 57.00p 56.00p 57.00p 5075
21/01/2020 57.00p 57.10p 56.04p 57.00p 17556
20/01/2020 57.00p 57.10p 57.00p 57.00p 3136
17/01/2020 57.00p 57.00p 57.00p 57.00p 0
16/01/2020 57.00p 57.00p 57.00p 57.00p 0
15/01/2020 57.00p 57.00p 56.02p 57.00p 3250
14/01/2020 57.00p 57.00p 57.00p 57.00p 0
13/01/2020 56.00p 57.00p 55.01p 57.00p 10000
10/01/2020 56.00p 56.80p 56.00p 56.00p 8152
09/01/2020 56.00p 56.80p 56.00p 56.00p 1034
08/01/2020 56.00p 56.00p 56.00p 56.00p 0
07/01/2020 56.00p 56.80p 56.00p 56.00p 7411
06/01/2020 56.00p 56.00p 56.00p 56.00p 0
03/01/2020 55.25p 56.80p 55.25p 56.00p 6300
02/01/2020 55.25p 55.25p 55.25p 55.25p 0
01/01/2020 55.25p 55.25p 55.25p 55.25p 0
31/12/2019 55.25p 55.25p 55.25p 55.25p 0
30/12/2019 55.25p 55.25p 55.25p 55.25p 0
27/12/2019 55.25p 55.25p 55.25p 55.25p 0
26/12/2019 55.25p 55.25p 55.25p 55.25p 0
25/12/2019 55.25p 55.25p 55.25p 55.25p 0
24/12/2019 55.25p 55.25p 55.25p 55.25p 0
23/12/2019 55.25p 55.25p 55.25p 55.25p 0
20/12/2019 55.25p 55.25p 55.25p 55.25p 0
19/12/2019 55.25p 55.25p 55.25p 55.25p 0
18/12/2019 55.25p 55.25p 55.25p 55.25p 0
17/12/2019 55.25p 55.25p 54.50p 55.25p 2410
16/12/2019 55.25p 55.25p 54.50p 55.25p 5887
13/12/2019 55.25p 55.25p 55.25p 55.25p 0
12/12/2019 55.25p 55.25p 55.25p 55.25p 0
11/12/2019 57.50p 57.50p 55.25p 55.25p 1500
10/12/2019 57.50p 57.50p 57.50p 57.50p 0
09/12/2019 57.50p 57.50p 57.50p 57.50p 0
06/12/2019 57.50p 57.50p 57.50p 57.50p 0
05/12/2019 57.50p 57.50p 56.50p 57.50p 17230
04/12/2019 57.50p 57.50p 57.50p 57.50p 0
03/12/2019 57.50p 57.50p 57.50p 57.50p 0
02/12/2019 57.50p 57.50p 57.50p 57.50p 0
29/11/2019 57.50p 57.50p 57.50p 57.50p 0
28/11/2019 57.50p 57.50p 56.50p 57.50p 4820
27/11/2019 57.50p 57.50p 57.50p 57.50p 0
26/11/2019 57.50p 57.50p 57.50p 57.50p 0
25/11/2019 57.50p 57.50p 57.50p 57.50p 0
22/11/2019 57.50p 57.50p 57.50p 57.50p 0
21/11/2019 57.50p 57.50p 57.50p 57.50p 0
20/11/2019 57.50p 57.50p 57.50p 57.50p 0
19/11/2019 57.50p 57.50p 57.50p 57.50p 0
18/11/2019 57.50p 57.50p 57.50p 57.50p 0
15/11/2019 57.50p 57.50p 56.50p 57.50p 2000
14/11/2019 57.50p 57.50p 57.50p 57.50p 0
13/11/2019 57.50p 57.50p 57.50p 57.50p 0
12/11/2019 57.50p 57.50p 57.50p 57.50p 0
11/11/2019 57.50p 57.50p 57.50p 57.50p 0
08/11/2019 57.25p 57.25p 57.25p 57.25p 0
07/11/2019 57.25p 57.25p 57.25p 57.25p 0
06/11/2019 57.25p 57.25p 57.25p 57.25p 0
05/11/2019 57.25p 57.25p 57.25p 57.25p 16771
04/11/2019 57.25p 57.25p 57.25p 57.25p 0
01/11/2019 57.25p 57.25p 57.25p 57.25p 0
31/10/2019 57.25p 57.25p 57.25p 57.25p 0
30/10/2019 57.25p 57.25p 57.25p 57.25p 0
29/10/2019 57.25p 57.25p 57.25p 57.25p 0
28/10/2019 57.25p 57.25p 57.25p 57.25p 0
25/10/2019 57.25p 57.25p 57.25p 57.25p 0
24/10/2019 57.25p 57.25p 57.25p 57.25p 0
23/10/2019 57.25p 57.25p 57.25p 57.25p 0
22/10/2019 57.25p 57.25p 57.25p 57.25p 0
21/10/2019 57.25p 57.25p 57.25p 57.25p 0
18/10/2019 57.25p 57.25p 57.25p 57.25p 0
17/10/2019 57.25p 57.25p 56.50p 57.25p 3377
16/10/2019 57.25p 57.25p 57.25p 57.25p 0
15/10/2019 57.25p 57.25p 57.25p 57.25p 0
14/10/2019 57.25p 57.25p 57.25p 57.25p 0
11/10/2019 57.25p 57.25p 57.25p 57.25p 0
10/10/2019 57.25p 57.25p 57.25p 57.25p 0
09/10/2019 57.25p 57.25p 57.25p 57.25p 0
08/10/2019 57.25p 57.25p 57.25p 57.25p 0
07/10/2019 57.25p 57.25p 57.25p 57.25p 0
04/10/2019 57.25p 57.25p 57.25p 57.25p 0
03/10/2019 57.25p 57.25p 57.25p 57.25p 0
02/10/2019 57.25p 57.25p 57.25p 57.25p 0
01/10/2019 57.25p 57.25p 57.25p 57.25p 0
30/09/2019 57.25p 57.25p 57.25p 57.25p 0
27/09/2019 57.25p 57.25p 57.25p 57.25p 0
26/09/2019 57.25p 57.25p 57.25p 57.25p 0
25/09/2019 57.25p 57.25p 57.25p 57.25p 0
24/09/2019 57.25p 57.25p 57.25p 57.25p 0
23/09/2019 57.25p 57.25p 57.25p 57.25p 0
20/09/2019 57.25p 57.25p 56.50p 57.25p 10000
19/09/2019 57.25p 57.25p 57.25p 57.25p 0
18/09/2019 57.25p 57.25p 57.25p 57.25p 0
17/09/2019 57.25p 57.25p 57.25p 57.25p 0
16/09/2019 57.25p 57.25p 56.50p 57.25p 8538
13/09/2019 57.25p 57.25p 57.25p 57.25p 0
12/09/2019 57.25p 57.25p 57.25p 57.25p 0
11/09/2019 57.25p 57.25p 57.25p 57.25p 0
10/09/2019 57.25p 57.25p 57.25p 57.25p 0
09/09/2019 57.25p 57.25p 57.25p 57.25p 0
06/09/2019 57.25p 57.25p 57.25p 57.25p 0
05/09/2019 57.25p 57.25p 56.50p 57.25p 4820
04/09/2019 57.25p 57.25p 57.25p 57.25p 0
03/09/2019 57.25p 57.25p 57.25p 57.25p 0
02/09/2019 57.25p 57.25p 57.25p 57.25p 0
30/08/2019 57.25p 57.25p 56.50p 57.25p 4922
29/08/2019 57.25p 57.25p 57.25p 57.25p 0
28/08/2019 57.25p 57.25p 57.25p 57.25p 0
27/08/2019 57.25p 57.25p 57.25p 57.25p 0
23/08/2019 57.25p 57.25p 57.25p 57.25p 12437
22/08/2019 57.25p 57.25p 57.25p 57.25p 0
21/08/2019 57.25p 57.25p 57.25p 57.25p 0
20/08/2019 57.25p 57.25p 57.25p 57.25p 0
19/08/2019 57.25p 57.25p 57.25p 57.25p 0
16/08/2019 57.25p 57.25p 57.25p 57.25p 19050
15/08/2019 57.25p 57.25p 56.50p 57.25p 19280
14/08/2019 57.25p 57.25p 57.25p 57.25p 0
13/08/2019 57.25p 57.25p 56.50p 57.25p 9070
12/08/2019 57.25p 57.25p 56.50p 57.25p 5025
09/08/2019 57.25p 57.25p 57.25p 57.25p 0
08/08/2019 57.25p 57.25p 57.25p 57.25p 21150
07/08/2019 57.25p 57.25p 57.25p 57.25p 0
06/08/2019 57.25p 57.25p 57.25p 57.25p 0
05/08/2019 57.25p 57.25p 56.50p 57.25p 6866
02/08/2019 57.25p 57.25p 57.25p 57.25p 0
01/08/2019 57.25p 57.25p 57.25p 57.25p 0
31/07/2019 57.25p 57.25p 57.25p 57.25p 0
30/07/2019 57.25p 57.25p 57.25p 57.25p 137
29/07/2019 57.25p 57.25p 57.25p 57.25p 0
26/07/2019 57.25p 57.25p 56.50p 57.25p 11444
25/07/2019 57.25p 57.25p 57.25p 57.25p 0
24/07/2019 57.25p 57.25p 57.25p 57.25p 0
23/07/2019 57.25p 57.25p 57.25p 57.25p 0
22/07/2019 57.25p 57.25p 57.25p 57.25p 0
19/07/2019 57.25p 57.25p 57.25p 57.25p 0
18/07/2019 57.25p 57.25p 57.25p 57.25p 0
17/07/2019 57.25p 57.25p 57.25p 57.25p 16771
16/07/2019 57.25p 57.25p 57.25p 57.25p 0
15/07/2019 57.25p 57.25p 57.25p 57.25p 0
12/07/2019 57.25p 57.25p 57.25p 57.25p 0
11/07/2019 57.25p 57.25p 57.25p 57.25p 0
10/07/2019 57.25p 57.25p 57.25p 57.25p 0
09/07/2019 57.25p 57.25p 57.25p 57.25p 0
08/07/2019 57.25p 57.25p 57.25p 57.25p 0
05/07/2019 57.25p 57.25p 57.10p 57.25p 3500
04/07/2019 57.25p 57.25p 56.50p 57.25p 4131
03/07/2019 57.25p 57.25p 57.25p 57.25p 0
02/07/2019 57.25p 57.25p 57.25p 57.25p 0
01/07/2019 57.75p 57.75p 57.25p 57.25p 0
28/06/2019 57.75p 57.75p 57.75p 57.75p 0
27/06/2019 57.75p 60.00p 57.75p 57.75p 0
26/06/2019 60.00p 60.00p 60.00p 60.00p 0
25/06/2019 60.00p 60.00p 60.00p 60.00p 0
24/06/2019 60.00p 60.00p 60.00p 60.00p 0
21/06/2019 58.50p 60.00p 58.50p 60.00p 0
20/06/2019 56.00p 58.89p 56.00p 58.50p 2000
19/06/2019 56.00p 56.00p 56.00p 56.00p 0
18/06/2019 56.00p 56.00p 56.00p 56.00p 0
17/06/2019 56.00p 56.00p 56.00p 56.00p 0
14/06/2019 56.00p 56.00p 56.00p 56.00p 0
13/06/2019 56.25p 56.25p 55.10p 56.00p 2410
12/06/2019 56.25p 56.25p 56.25p 56.25p 0
11/06/2019 57.00p 57.00p 55.12p 56.25p 10000
10/06/2019 57.00p 57.00p 57.00p 57.00p 0
07/06/2019 57.00p 57.00p 57.00p 57.00p 0
06/06/2019 57.00p 57.00p 56.00p 57.00p 5000
05/06/2019 57.00p 57.00p 56.00p 57.00p 3070
04/06/2019 57.00p 57.00p 57.00p 57.00p 0
03/06/2019 59.00p 59.00p 56.10p 57.00p 11911
31/05/2019 59.00p 59.00p 59.00p 59.00p 25625
30/05/2019 59.00p 59.00p 59.00p 59.00p 0
29/05/2019 59.00p 59.00p 59.00p 59.00p 0
28/05/2019 59.00p 59.00p 59.00p 59.00p 0
24/05/2019 59.00p 59.00p 59.00p 59.00p 0
23/05/2019 59.00p 59.00p 59.00p 59.00p 0
22/05/2019 59.00p 59.00p 59.00p 59.00p 0
21/05/2019 59.00p 59.00p 59.00p 59.00p 0
20/05/2019 59.00p 59.00p 59.00p 59.00p 0
17/05/2019 59.00p 59.00p 59.00p 59.00p 0
16/05/2019 59.00p 59.00p 59.00p 59.00p 0
15/05/2019 59.00p 59.00p 58.10p 59.00p 3330

*Close Price adjusted for both dividends and splits