Chrysalis VCT (CYS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/10/2017 61.50p 61.50p 61.50p 61.50p 16360
10/10/2017 61.50p 61.50p 61.50p 61.50p 0
09/10/2017 61.50p 61.50p 61.50p 61.50p 1000
06/10/2017 61.50p 61.50p 61.50p 61.50p 0
05/10/2017 62.00p 62.00p 60.50p 61.50p 26297
04/10/2017 62.00p 62.00p 62.00p 62.00p 0
03/10/2017 62.00p 62.00p 62.00p 62.00p 0
02/10/2017 61.50p 62.00p 61.50p 62.00p 2250
29/09/2017 61.00p 61.50p 61.00p 61.50p 17176
28/09/2017 61.00p 61.00p 61.00p 61.00p 0
27/09/2017 62.00p 62.00p 61.00p 61.00p 18438
26/09/2017 62.00p 62.00p 62.00p 62.00p 0
25/09/2017 62.00p 62.00p 62.00p 62.00p 0
22/09/2017 62.00p 62.00p 62.00p 62.00p 0
21/09/2017 62.00p 62.00p 62.00p 62.00p 0
20/09/2017 62.00p 62.00p 62.00p 62.00p 0
19/09/2017 60.00p 62.00p 60.00p 62.00p 11500
18/09/2017 59.50p 60.00p 59.50p 60.00p 20000
15/09/2017 59.50p 59.50p 59.50p 59.50p 0
14/09/2017 60.50p 60.50p 59.50p 59.50p 15462
13/09/2017 60.50p 60.50p 59.50p 60.50p 20150
12/09/2017 60.50p 60.50p 60.50p 60.50p 0
11/09/2017 60.50p 60.50p 60.50p 60.50p 0
08/09/2017 60.50p 60.50p 60.50p 60.50p 0
07/09/2017 60.50p 60.50p 60.50p 60.50p 0
06/09/2017 60.50p 60.50p 60.50p 60.50p 0
05/09/2017 60.50p 60.50p 60.50p 60.50p 0
04/09/2017 60.50p 60.50p 60.50p 60.50p 0
01/09/2017 60.50p 60.50p 60.50p 60.50p 0
31/08/2017 60.50p 60.50p 60.50p 60.50p 3576
30/08/2017 60.50p 60.50p 60.50p 60.50p 0
29/08/2017 61.50p 61.50p 60.50p 60.50p 0
25/08/2017 61.50p 61.50p 61.50p 61.50p 247
24/08/2017 62.50p 62.50p 60.50p 61.50p 21595
23/08/2017 62.50p 62.50p 62.50p 62.50p 0
22/08/2017 62.50p 62.50p 62.50p 62.50p 4035
21/08/2017 62.50p 62.50p 62.50p 62.50p 33180
18/08/2017 62.50p 62.50p 62.50p 62.50p 0
17/08/2017 62.50p 62.50p 62.50p 62.50p 1687
16/08/2017 62.50p 62.50p 62.50p 62.50p 2410
15/08/2017 62.50p 62.50p 62.50p 62.50p 0
14/08/2017 62.50p 62.50p 62.50p 62.50p 2000
11/08/2017 63.00p 63.00p 61.50p 62.50p 35479
10/08/2017 63.00p 63.00p 63.00p 63.00p 0
09/08/2017 62.50p 63.00p 62.50p 63.00p 18248
08/08/2017 61.50p 62.50p 61.50p 62.50p 7664
07/08/2017 61.50p 61.50p 61.50p 61.50p 1769
04/08/2017 61.50p 61.50p 61.50p 61.50p 2410
03/08/2017 60.50p 61.50p 61.00p 61.50p 9000
02/08/2017 61.50p 61.50p 61.50p 61.50p 5000
01/08/2017 61.50p 61.50p 61.50p 61.50p 0
31/07/2017 61.50p 61.50p 61.50p 61.50p 5071
28/07/2017 61.50p 61.50p 61.50p 61.50p 0
27/07/2017 61.50p 61.50p 61.50p 61.50p 0
26/07/2017 60.50p 61.50p 60.50p 61.50p 10000
25/07/2017 60.50p 60.50p 60.50p 60.50p 10
24/07/2017 60.50p 60.50p 60.50p 60.50p 0
21/07/2017 60.50p 60.50p 60.50p 60.50p 1449
20/07/2017 60.50p 60.50p 60.50p 60.50p 2000
19/07/2017 61.50p 61.50p 60.50p 60.50p 5125
18/07/2017 61.50p 61.50p 61.50p 61.50p 0
17/07/2017 64.50p 64.50p 60.50p 61.50p 43711
14/07/2017 64.00p 64.50p 64.00p 64.50p 6899
13/07/2017 65.50p 68.50p 64.00p 64.00p 15000
12/07/2017 68.50p 68.50p 68.50p 68.50p 4000
11/07/2017 69.50p 70.50p 68.50p 68.50p 17581
10/07/2017 68.00p 69.50p 68.00p 69.50p 8772
07/07/2017 69.50p 69.50p 68.00p 68.00p 6000
06/07/2017 66.50p 69.50p 66.50p 69.50p 5500
05/07/2017 64.50p 66.50p 64.00p 66.50p 0
04/07/2017 64.00p 64.00p 64.00p 64.00p 0
03/07/2017 64.00p 64.00p 64.00p 64.00p 5100
30/06/2017 64.00p 64.00p 64.00p 64.00p 0
29/06/2017 64.00p 64.00p 64.00p 64.00p 0
28/06/2017 64.00p 64.00p 64.00p 64.00p 0
27/06/2017 64.00p 64.00p 64.00p 64.00p 0
26/06/2017 63.50p 64.00p 63.50p 64.00p 20000
23/06/2017 63.50p 63.50p 63.50p 63.50p 0
22/06/2017 62.00p 63.50p 62.00p 63.50p 0
21/06/2017 62.00p 62.00p 62.00p 62.00p 0
20/06/2017 62.00p 62.00p 62.00p 62.00p 0
19/06/2017 61.50p 62.00p 60.50p 62.00p 0
16/06/2017 61.50p 61.50p 61.50p 61.50p 0
15/06/2017 61.50p 62.84p 61.50p 61.50p 750
14/06/2017 60.50p 61.85p 60.11p 61.50p 22230
13/06/2017 60.50p 61.00p 60.50p 60.50p 5000
12/06/2017 60.50p 60.50p 60.50p 60.50p 0
09/06/2017 60.50p 60.50p 60.50p 60.50p 0
08/06/2017 60.50p 60.50p 60.50p 60.50p 0
07/06/2017 61.50p 61.50p 60.11p 60.50p 5170
06/06/2017 62.50p 62.50p 57.31p 61.50p 69882
05/06/2017 62.50p 62.50p 60.50p 62.50p 22985
02/06/2017 62.50p 62.50p 62.50p 62.50p 0
01/06/2017 62.50p 62.50p 62.50p 62.50p 0
31/05/2017 62.50p 63.88p 62.50p 62.50p 1000
30/05/2017 63.50p 63.50p 62.00p 62.50p 22147
26/05/2017 63.50p 63.50p 63.50p 63.50p 0
25/05/2017 63.50p 64.00p 63.50p 63.50p 4618
24/05/2017 63.50p 63.50p 63.50p 63.50p 0
23/05/2017 63.50p 63.50p 63.50p 63.50p 0
22/05/2017 63.50p 63.50p 62.00p 63.50p 3070
19/05/2017 62.50p 63.50p 62.50p 63.50p 7877
18/05/2017 62.50p 62.50p 62.50p 62.50p 0
17/05/2017 63.00p 63.00p 62.00p 62.50p 10000
16/05/2017 63.00p 63.00p 63.00p 63.00p 0
15/05/2017 63.00p 63.50p 63.00p 63.00p 7874
12/05/2017 63.00p 63.00p 62.00p 63.00p 3374
11/05/2017 63.50p 63.50p 62.00p 63.00p 20889
10/05/2017 63.50p 63.50p 62.00p 63.50p 47692
09/05/2017 63.50p 63.50p 63.50p 63.50p 0
08/05/2017 62.50p 63.50p 62.50p 63.50p 10000
05/05/2017 62.50p 62.50p 62.50p 62.50p 0
04/05/2017 62.50p 63.44p 62.50p 62.50p 1576
03/05/2017 62.50p 62.50p 62.50p 62.50p 0
02/05/2017 62.50p 62.50p 62.50p 62.50p 0
28/04/2017 62.50p 62.50p 62.50p 62.50p 0
27/04/2017 62.50p 62.50p 61.00p 62.50p 9640
26/04/2017 62.50p 62.86p 62.50p 62.50p 40000
25/04/2017 61.50p 62.50p 59.35p 62.50p 46245
24/04/2017 61.50p 61.90p 61.50p 61.50p 1
21/04/2017 61.50p 61.50p 58.00p 61.50p 30000
20/04/2017 61.50p 61.50p 61.50p 61.50p 0
19/04/2017 61.50p 61.50p 61.50p 61.50p 0
18/04/2017 61.50p 61.50p 61.50p 61.50p 0
13/04/2017 61.50p 61.50p 61.50p 61.50p 0
12/04/2017 61.50p 61.50p 61.50p 61.50p 0
11/04/2017 61.50p 61.50p 59.32p 61.50p 5500
10/04/2017 61.50p 61.50p 59.00p 61.50p 10746
07/04/2017 61.50p 61.50p 61.50p 61.50p 0
06/04/2017 61.50p 61.50p 59.25p 61.50p 26000
05/04/2017 61.50p 61.50p 61.50p 61.50p 0
04/04/2017 61.50p 61.50p 61.50p 61.50p 0
03/04/2017 61.50p 61.50p 59.25p 61.50p 4000
31/03/2017 61.50p 61.50p 61.50p 61.50p 0
30/03/2017 61.50p 61.50p 61.50p 61.50p 0
29/03/2017 61.50p 61.50p 61.50p 61.50p 0
28/03/2017 61.50p 61.50p 61.50p 61.50p 0
27/03/2017 61.50p 61.50p 61.50p 61.50p 0
24/03/2017 61.50p 61.50p 61.50p 61.50p 0
23/03/2017 61.50p 61.50p 59.00p 61.50p 5000
22/03/2017 61.50p 61.50p 61.50p 61.50p 0
21/03/2017 61.50p 62.20p 61.50p 61.50p 2400
20/03/2017 61.50p 61.50p 61.50p 61.50p 0
17/03/2017 61.50p 61.50p 61.50p 61.50p 0
16/03/2017 61.50p 61.50p 59.25p 61.50p 267
15/03/2017 61.50p 62.32p 59.25p 61.50p 10360
14/03/2017 61.50p 62.00p 61.50p 61.50p 25000
13/03/2017 61.50p 61.50p 61.50p 61.50p 0
10/03/2017 60.50p 61.88p 60.12p 61.50p 46530
09/03/2017 60.50p 60.50p 59.10p 60.50p 40000
08/03/2017 60.50p 60.50p 60.50p 60.50p 0
07/03/2017 60.50p 60.50p 59.50p 60.50p 0
06/03/2017 60.50p 60.99p 59.00p 60.50p 11173
03/03/2017 60.50p 60.50p 60.50p 60.50p 0
02/03/2017 60.50p 60.99p 59.20p 60.50p 14841
01/03/2017 60.50p 61.00p 60.50p 60.50p 2378
28/02/2017 61.00p 61.00p 57.00p 60.50p 15000
27/02/2017 61.00p 62.00p 59.50p 61.00p 10474
24/02/2017 61.00p 61.00p 61.00p 61.00p 0
23/02/2017 61.00p 61.00p 61.00p 61.00p 0
22/02/2017 61.00p 61.00p 59.31p 61.00p 15000
21/02/2017 61.00p 62.00p 59.26p 61.00p 26070
20/02/2017 61.00p 61.00p 61.00p 61.00p 0
17/02/2017 61.00p 61.00p 59.00p 61.00p 4677
16/02/2017 61.00p 61.00p 59.25p 61.00p 2410
15/02/2017 61.00p 61.00p 61.00p 61.00p 0
14/02/2017 61.00p 61.00p 59.10p 61.00p 16388
13/02/2017 61.00p 61.00p 59.10p 61.00p 7368
10/02/2017 61.00p 61.00p 61.00p 61.00p 0
09/02/2017 61.00p 61.00p 59.10p 61.00p 13125
08/02/2017 61.00p 61.00p 61.00p 61.00p 0
07/02/2017 61.00p 61.00p 61.00p 61.00p 0
06/02/2017 61.00p 63.00p 61.00p 61.00p 5000
03/02/2017 61.00p 61.00p 61.00p 61.00p 0
02/02/2017 62.50p 64.50p 61.00p 61.00p 0
01/02/2017 62.50p 65.00p 62.40p 64.50p 19602
31/01/2017 62.50p 64.59p 62.50p 62.50p 3531
30/01/2017 62.50p 64.59p 62.50p 62.50p 4138
27/01/2017 62.50p 62.50p 62.50p 62.50p 0
26/01/2017 62.50p 64.60p 60.10p 62.50p 23172
25/01/2017 62.50p 62.50p 62.50p 62.50p 0
24/01/2017 62.50p 62.50p 62.50p 62.50p 0
23/01/2017 62.50p 63.29p 62.50p 62.50p 4708
20/01/2017 62.50p 62.50p 62.50p 62.50p 0
19/01/2017 62.50p 62.50p 62.50p 62.50p 0
18/01/2017 62.50p 62.50p 60.00p 62.50p 5000
17/01/2017 63.00p 63.31p 60.00p 62.50p 54652
16/01/2017 63.00p 64.40p 61.00p 63.00p 13073
13/01/2017 63.00p 63.00p 61.50p 63.00p 16266
12/01/2017 63.00p 64.45p 61.00p 63.00p 3740
11/01/2017 63.00p 63.00p 63.00p 63.00p 0
10/01/2017 63.00p 63.00p 63.00p 63.00p 0
09/01/2017 63.00p 64.50p 63.00p 63.00p 16886
06/01/2017 63.00p 63.00p 63.00p 63.00p 0
05/01/2017 63.00p 64.49p 63.00p 63.00p 15000
04/01/2017 63.00p 63.00p 63.00p 63.00p 0
03/01/2017 63.00p 63.00p 63.00p 63.00p 10983
30/12/2016 63.00p 63.00p 63.00p 63.00p 0
29/12/2016 63.00p 63.00p 63.00p 63.00p 0
28/12/2016 63.00p 63.00p 63.00p 63.00p 0

*Close Price adjusted for both dividends and splits