Chrysalis VCT (CYS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/07/2018 63.00p 63.00p 63.00p 63.00p 0
26/07/2018 63.00p 63.00p 63.00p 63.00p 0
25/07/2018 63.00p 63.00p 62.00p 63.00p 2943
24/07/2018 63.00p 63.00p 62.00p 63.00p 3000
23/07/2018 63.00p 63.00p 62.00p 63.00p 4300
20/07/2018 63.00p 63.00p 63.00p 63.00p 17192
19/07/2018 63.00p 63.00p 62.00p 63.00p 4200
18/07/2018 63.00p 63.00p 62.00p 63.00p 13399
17/07/2018 63.00p 63.00p 63.00p 63.00p 0
16/07/2018 63.00p 63.00p 62.00p 63.00p 3500
13/07/2018 63.00p 63.00p 62.00p 63.00p 3800
12/07/2018 63.00p 63.00p 63.00p 63.00p 0
11/07/2018 63.00p 63.00p 63.00p 63.00p 0
10/07/2018 63.00p 63.00p 62.00p 63.00p 14500
09/07/2018 63.00p 63.00p 63.00p 63.00p 0
06/07/2018 63.00p 63.00p 63.00p 63.00p 0
05/07/2018 64.00p 64.00p 62.10p 63.00p 16850
04/07/2018 66.50p 66.50p 66.50p 66.50p 11012
03/07/2018 66.50p 66.50p 66.00p 66.50p 4000
02/07/2018 66.50p 66.50p 66.50p 66.50p 0
29/06/2018 66.50p 66.50p 66.50p 66.50p 0
28/06/2018 66.50p 66.50p 66.00p 66.50p 4000
27/06/2018 66.50p 66.50p 66.00p 66.50p 4500
26/06/2018 66.50p 66.60p 66.50p 66.50p 2958
25/06/2018 66.50p 66.50p 66.00p 66.50p 9320
22/06/2018 66.50p 66.50p 66.50p 66.50p 15000
21/06/2018 66.50p 66.50p 66.50p 66.50p 0
20/06/2018 66.50p 66.50p 66.50p 66.50p 10000
19/06/2018 65.50p 66.50p 65.50p 66.50p 10837
18/06/2018 61.00p 66.67p 61.00p 65.50p 20625
15/06/2018 58.50p 58.50p 58.50p 58.50p 0
14/06/2018 58.50p 58.50p 58.50p 58.50p 0
13/06/2018 60.50p 60.50p 58.50p 58.50p 11662
12/06/2018 60.50p 60.50p 60.50p 60.50p 0
11/06/2018 60.50p 60.50p 59.00p 60.50p 1201
08/06/2018 60.50p 60.50p 60.50p 60.50p 0
07/06/2018 60.50p 60.50p 60.50p 60.50p 0
06/06/2018 60.50p 60.50p 60.50p 60.50p 0
05/06/2018 60.50p 60.50p 59.00p 60.50p 30000
04/06/2018 60.50p 60.50p 60.50p 60.50p 0
01/06/2018 60.50p 60.50p 60.50p 60.50p 0
31/05/2018 60.50p 60.50p 59.33p 60.50p 5281
30/05/2018 60.50p 60.50p 60.50p 60.50p 0
29/05/2018 60.50p 60.50p 60.50p 60.50p 0
25/05/2018 60.50p 60.50p 60.50p 60.50p 0
24/05/2018 60.50p 60.50p 60.50p 60.50p 0
23/05/2018 60.50p 60.50p 60.50p 60.50p 0
22/05/2018 60.50p 60.50p 59.33p 60.50p 12302
21/05/2018 60.50p 60.50p 60.50p 60.50p 0
18/05/2018 60.50p 60.50p 60.50p 60.50p 0
17/05/2018 60.50p 60.50p 60.50p 60.50p 0
16/05/2018 60.50p 60.50p 60.50p 60.50p 0
15/05/2018 60.50p 60.50p 60.50p 60.50p 0
14/05/2018 60.50p 60.50p 60.50p 60.50p 0
11/05/2018 60.50p 61.52p 60.50p 60.50p 4198
10/05/2018 60.50p 60.50p 60.50p 60.50p 0
09/05/2018 60.50p 60.50p 60.50p 60.50p 0
08/05/2018 61.50p 61.50p 59.50p 60.50p 10199
04/05/2018 61.50p 61.50p 60.33p 61.50p 4130
03/05/2018 61.50p 61.50p 61.50p 61.50p 0
02/05/2018 62.50p 62.50p 60.50p 61.50p 10500
01/05/2018 62.50p 62.50p 62.50p 62.50p 0
30/04/2018 62.50p 62.50p 61.03p 62.50p 151
27/04/2018 62.50p 62.50p 62.50p 62.50p 25000
26/04/2018 62.50p 62.50p 61.00p 62.50p 6000
25/04/2018 62.50p 62.50p 61.00p 62.50p 3070
24/04/2018 62.50p 62.50p 61.00p 62.50p 24573
23/04/2018 62.50p 62.50p 62.50p 62.50p 0
20/04/2018 60.50p 62.50p 60.50p 62.50p 16053
19/04/2018 60.50p 60.50p 60.50p 60.50p 4947
18/04/2018 60.50p 60.50p 60.50p 60.50p 0
17/04/2018 60.50p 60.50p 60.50p 60.50p 0
16/04/2018 60.50p 60.50p 60.50p 60.50p 0
13/04/2018 60.50p 60.50p 60.50p 60.50p 0
12/04/2018 60.00p 60.50p 60.00p 60.50p 0
11/04/2018 60.00p 61.00p 60.00p 60.00p 4303
10/04/2018 60.00p 60.00p 60.00p 60.00p 0
09/04/2018 60.00p 60.00p 59.61p 60.00p 4850
06/04/2018 60.00p 60.00p 59.61p 60.00p 6140
05/04/2018 59.50p 60.50p 59.50p 60.00p 17922
04/04/2018 59.50p 59.50p 59.00p 59.50p 2410
03/04/2018 59.50p 59.50p 59.00p 59.50p 2500
29/03/2018 59.50p 59.50p 59.00p 59.50p 1600
28/03/2018 59.50p 60.23p 59.50p 59.50p 9944
27/03/2018 59.50p 59.50p 59.50p 59.50p 0
26/03/2018 59.50p 59.50p 59.50p 59.50p 0
23/03/2018 59.50p 59.50p 59.50p 59.50p 0
22/03/2018 58.50p 59.50p 58.50p 59.50p 21515
21/03/2018 58.50p 58.50p 58.50p 58.50p 0
20/03/2018 58.50p 58.50p 58.50p 58.50p 0
19/03/2018 58.50p 58.50p 58.50p 58.50p 0
16/03/2018 58.50p 58.50p 57.09p 58.50p 1228
15/03/2018 58.50p 58.50p 58.50p 58.50p 6403
14/03/2018 58.50p 58.50p 57.51p 58.50p 2977
13/03/2018 58.50p 58.50p 58.50p 58.50p 0
12/03/2018 60.50p 60.50p 58.50p 58.50p 10000
09/03/2018 60.50p 61.80p 59.10p 60.50p 21547
08/03/2018 60.50p 60.50p 60.50p 60.50p 0
07/03/2018 60.50p 60.50p 60.50p 60.50p 0
06/03/2018 60.50p 60.50p 60.50p 60.50p 86
05/03/2018 61.50p 61.50p 60.50p 60.50p 22680
02/03/2018 61.50p 62.40p 61.50p 61.50p 636
01/03/2018 61.50p 61.50p 61.50p 61.50p 0
28/02/2018 61.50p 61.50p 61.50p 61.50p 0
27/02/2018 59.50p 61.50p 59.50p 61.50p 1926
26/02/2018 59.00p 59.50p 59.00p 59.50p 0
23/02/2018 59.00p 59.00p 59.00p 59.00p 0
22/02/2018 58.00p 60.00p 58.00p 59.00p 5000
21/02/2018 58.00p 58.00p 58.00p 58.00p 0
20/02/2018 58.00p 58.00p 58.00p 58.00p 0
19/02/2018 58.00p 58.00p 58.00p 58.00p 0
16/02/2018 58.00p 58.00p 58.00p 58.00p 0
15/02/2018 58.00p 58.00p 58.00p 58.00p 12000
14/02/2018 58.00p 58.10p 58.00p 58.00p 1928
13/02/2018 58.00p 58.00p 58.00p 58.00p 0
12/02/2018 58.00p 59.00p 58.00p 58.00p 2500
09/02/2018 58.00p 58.00p 57.75p 58.00p 0
08/02/2018 58.00p 58.00p 58.00p 58.00p 0
07/02/2018 58.00p 58.00p 58.00p 58.00p 0
06/02/2018 58.00p 58.00p 57.51p 58.00p 10200
05/02/2018 58.00p 61.50p 58.00p 58.50p 9636
02/02/2018 58.00p 58.00p 58.00p 58.00p 0
01/02/2018 58.00p 61.25p 58.00p 58.00p 0
31/01/2018 61.25p 61.25p 61.25p 61.25p 0
30/01/2018 61.00p 62.50p 61.00p 61.25p 1650
29/01/2018 61.00p 61.00p 61.00p 61.00p 0
26/01/2018 62.00p 62.00p 61.00p 61.00p 5750
25/01/2018 62.00p 63.00p 62.00p 62.00p 750
24/01/2018 61.50p 62.75p 61.50p 62.00p 8719
23/01/2018 61.50p 61.50p 61.50p 61.50p 0
22/01/2018 61.50p 63.00p 61.50p 61.50p 7000
19/01/2018 62.00p 62.00p 61.32p 61.50p 6070
18/01/2018 63.50p 64.00p 61.50p 62.00p 12683
17/01/2018 63.50p 63.50p 63.50p 63.50p 0
16/01/2018 64.50p 65.00p 63.50p 63.50p 3267
15/01/2018 64.50p 64.50p 64.50p 64.50p 0
12/01/2018 64.50p 64.50p 64.50p 64.50p 0
11/01/2018 64.50p 64.50p 64.50p 64.50p 3070
10/01/2018 64.50p 65.90p 64.50p 64.50p 7475
09/01/2018 63.50p 64.50p 63.50p 64.50p 5000
08/01/2018 61.50p 65.00p 61.50p 63.50p 5000
05/01/2018 61.50p 61.50p 61.50p 61.50p 0
04/01/2018 60.50p 62.99p 60.50p 61.50p 2500
03/01/2018 60.50p 60.50p 60.50p 60.50p 0
02/01/2018 60.50p 60.50p 60.50p 60.50p 0
29/12/2017 60.50p 60.50p 60.50p 60.50p 0
28/12/2017 59.50p 60.50p 59.50p 60.50p 1000
27/12/2017 59.50p 59.50p 59.50p 59.50p 0
22/12/2017 59.50p 59.50p 59.50p 59.50p 0
21/12/2017 58.50p 59.50p 58.50p 59.50p 25000
20/12/2017 57.50p 58.89p 57.50p 58.50p 10000
19/12/2017 57.50p 57.50p 57.50p 57.50p 0
18/12/2017 57.50p 57.50p 57.50p 57.50p 0
15/12/2017 57.50p 57.50p 57.50p 57.50p 0
14/12/2017 57.50p 57.50p 57.50p 57.50p 0
13/12/2017 57.50p 57.50p 56.00p 57.50p 14460
12/12/2017 57.50p 57.50p 57.50p 57.50p 0
11/12/2017 57.50p 57.50p 57.50p 57.50p 0
08/12/2017 57.50p 57.50p 57.50p 57.50p 0
07/12/2017 57.50p 57.50p 57.50p 57.50p 0
06/12/2017 57.50p 57.50p 57.50p 57.50p 0
05/12/2017 56.50p 57.90p 56.50p 57.50p 3000
04/12/2017 55.50p 56.88p 55.50p 56.50p 8726
01/12/2017 55.50p 56.90p 55.50p 55.50p 8723
30/11/2017 55.50p 55.50p 55.50p 55.50p 0
29/11/2017 55.50p 55.50p 55.50p 55.50p 10000
28/11/2017 55.50p 55.50p 55.50p 55.50p 5000
27/11/2017 57.50p 58.00p 55.50p 55.50p 24196
24/11/2017 57.50p 57.50p 57.50p 57.50p 0
23/11/2017 57.50p 57.50p 57.50p 57.50p 0
22/11/2017 57.50p 57.50p 57.50p 57.50p 0
21/11/2017 57.50p 58.89p 57.50p 57.50p 5000
20/11/2017 57.50p 57.50p 57.50p 57.50p 0
17/11/2017 57.50p 57.50p 57.50p 57.50p 0
16/11/2017 57.50p 57.50p 57.50p 57.50p 0
15/11/2017 58.50p 58.90p 57.50p 57.50p 10000
14/11/2017 58.50p 58.50p 58.50p 58.50p 0
13/11/2017 59.00p 59.00p 58.11p 58.50p 4184
10/11/2017 59.00p 59.60p 59.00p 59.00p 15000
09/11/2017 59.00p 59.00p 59.00p 59.00p 0
08/11/2017 59.00p 59.00p 59.00p 59.00p 0
07/11/2017 59.00p 59.00p 59.00p 59.00p 0
06/11/2017 59.50p 59.50p 58.00p 59.00p 18591
03/11/2017 59.50p 59.50p 59.50p 59.50p 0
02/11/2017 59.50p 59.50p 59.50p 59.50p 0
01/11/2017 59.50p 59.50p 59.50p 59.50p 0
31/10/2017 59.50p 59.50p 59.50p 59.50p 0
30/10/2017 59.50p 59.50p 59.50p 59.50p 0
27/10/2017 59.50p 59.50p 59.50p 59.50p 0
26/10/2017 59.50p 60.23p 59.50p 59.50p 15000
25/10/2017 59.50p 59.50p 59.50p 59.50p 0
24/10/2017 59.50p 59.50p 59.50p 59.50p 0
23/10/2017 61.50p 61.50p 58.10p 59.50p 43551
20/10/2017 61.50p 61.50p 61.50p 61.50p 0
19/10/2017 61.50p 61.50p 61.50p 61.50p 0
18/10/2017 61.50p 61.50p 60.00p 61.50p 9824
17/10/2017 61.50p 61.50p 61.50p 61.50p 0
16/10/2017 61.50p 61.50p 61.50p 61.50p 0
13/10/2017 61.50p 61.50p 61.50p 61.50p 0
12/10/2017 61.50p 61.50p 61.50p 61.50p 0

*Close Price adjusted for both dividends and splits