Chrysalis VCT (CYS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/03/2016 59.00p 60.00p 59.00p 59.00p 17854
10/03/2016 59.00p 59.00p 59.00p 59.00p 0
09/03/2016 59.00p 60.00p 57.00p 59.00p 28640
08/03/2016 59.00p 59.00p 59.00p 59.00p 0
07/03/2016 59.00p 59.00p 59.00p 59.00p 0
04/03/2016 59.00p 59.00p 59.00p 59.00p 0
03/03/2016 59.00p 59.00p 59.00p 59.00p 0
02/03/2016 59.00p 59.00p 57.96p 59.00p 800
01/03/2016 59.00p 60.49p 59.00p 59.00p 663
29/02/2016 59.00p 60.49p 57.96p 59.00p 3599
26/02/2016 59.00p 60.49p 59.00p 59.00p 55
25/02/2016 59.00p 59.00p 57.99p 59.00p 1500
24/02/2016 59.50p 59.50p 58.00p 59.00p 8035
23/02/2016 59.50p 59.50p 59.50p 59.50p 0
22/02/2016 59.50p 61.49p 59.50p 59.50p 3500
19/02/2016 59.50p 59.50p 59.50p 59.50p 0
18/02/2016 59.50p 59.50p 59.50p 59.50p 0
17/02/2016 59.50p 59.50p 57.51p 59.50p 5000
16/02/2016 59.50p 59.50p 58.00p 59.50p 7588
15/02/2016 59.50p 59.50p 59.50p 59.50p 0
12/02/2016 59.50p 59.50p 59.50p 59.50p 0
11/02/2016 59.50p 59.50p 57.51p 59.50p 8712
10/02/2016 59.50p 62.00p 59.50p 59.50p 800
09/02/2016 59.50p 59.50p 59.50p 59.50p 0
08/02/2016 59.50p 59.50p 59.50p 59.50p 0
05/02/2016 59.50p 59.50p 59.50p 59.50p 0
04/02/2016 59.50p 59.50p 59.50p 59.50p 0
03/02/2016 61.00p 61.00p 59.50p 59.50p 0
02/02/2016 61.00p 61.00p 61.00p 61.00p 0
01/02/2016 61.00p 61.00p 61.00p 61.00p 0
29/01/2016 61.00p 61.00p 61.00p 61.00p 0
28/01/2016 61.00p 64.00p 61.00p 61.00p 13000
27/01/2016 62.50p 62.50p 62.50p 62.50p 0
26/01/2016 62.50p 62.50p 61.03p 62.50p 3070
25/01/2016 62.50p 62.50p 62.50p 62.50p 0
22/01/2016 62.50p 62.50p 62.50p 62.50p 0
21/01/2016 62.50p 62.50p 62.50p 62.50p 0
20/01/2016 62.50p 62.50p 62.50p 62.50p 0
19/01/2016 62.50p 62.50p 62.50p 62.50p 0
18/01/2016 62.50p 62.50p 61.00p 62.50p 13439
15/01/2016 62.50p 62.50p 62.50p 62.50p 0
14/01/2016 62.50p 62.50p 62.50p 62.50p 0
13/01/2016 62.50p 64.89p 62.50p 62.50p 10
12/01/2016 62.50p 62.50p 62.50p 62.50p 0
11/01/2016 62.50p 62.50p 61.00p 62.50p 2387
08/01/2016 62.50p 62.50p 62.50p 62.50p 0
07/01/2016 62.50p 62.50p 60.00p 62.50p 7720
06/01/2016 62.50p 64.90p 62.50p 62.50p 3051
05/01/2016 62.50p 62.50p 61.00p 62.50p 1478
04/01/2016 62.50p 62.50p 62.50p 62.50p 0
31/12/2015 62.50p 65.00p 62.50p 62.50p 19000
30/12/2015 62.50p 63.00p 60.00p 62.50p 129604
29/12/2015 61.50p 63.00p 61.50p 62.50p 8000
24/12/2015 60.50p 63.00p 60.50p 61.50p 3000
23/12/2015 60.50p 60.50p 60.50p 60.50p 0
22/12/2015 60.50p 63.00p 59.31p 60.50p 6440
21/12/2015 60.50p 60.50p 60.50p 60.50p 0
18/12/2015 60.50p 60.50p 60.50p 60.50p 0
17/12/2015 60.50p 60.50p 59.31p 60.50p 1000
16/12/2015 60.50p 60.50p 60.50p 60.50p 0
15/12/2015 60.50p 60.50p 60.50p 60.50p 0
14/12/2015 60.50p 63.00p 60.50p 60.50p 3143
11/12/2015 60.50p 60.50p 60.50p 60.50p 0
10/12/2015 60.50p 60.50p 60.50p 60.50p 0
09/12/2015 60.50p 60.50p 60.50p 60.50p 0
08/12/2015 60.50p 60.50p 60.50p 60.50p 0
07/12/2015 60.50p 60.50p 60.50p 60.50p 0
04/12/2015 60.50p 60.50p 59.31p 60.50p 6105
03/12/2015 60.50p 60.50p 60.50p 60.50p 0
02/12/2015 60.50p 60.50p 60.50p 60.50p 0
01/12/2015 60.50p 60.50p 60.50p 60.50p 0
30/11/2015 60.50p 60.50p 60.50p 60.50p 0
27/11/2015 60.50p 60.50p 60.50p 60.50p 0
26/11/2015 60.50p 60.50p 60.50p 60.50p 0
25/11/2015 60.50p 60.50p 60.50p 60.50p 0
24/11/2015 60.50p 62.50p 59.20p 60.50p 20000
23/11/2015 60.50p 60.50p 60.50p 60.50p 0
20/11/2015 60.50p 60.50p 60.50p 60.50p 0
19/11/2015 60.50p 60.50p 60.50p 60.50p 0
18/11/2015 60.50p 62.70p 60.50p 60.50p 29166
17/11/2015 60.50p 60.50p 60.50p 60.50p 0
16/11/2015 60.50p 60.50p 59.26p 60.50p 10000
13/11/2015 60.50p 60.50p 59.20p 60.50p 9210
12/11/2015 60.50p 60.50p 60.50p 60.50p 0
11/11/2015 60.50p 60.50p 60.50p 60.50p 0
10/11/2015 60.50p 60.50p 60.50p 60.50p 0
09/11/2015 60.50p 60.50p 59.15p 60.50p 3070
06/11/2015 60.50p 60.50p 60.50p 60.50p 0
05/11/2015 60.50p 60.50p 59.10p 60.50p 4795
04/11/2015 60.50p 60.50p 60.50p 60.50p 0
03/11/2015 60.50p 63.00p 60.50p 60.50p 20000
02/11/2015 60.50p 60.50p 60.50p 60.50p 0
30/10/2015 60.50p 60.50p 59.03p 60.50p 12813
29/10/2015 60.50p 60.50p 60.50p 60.50p 0
28/10/2015 60.50p 60.50p 60.50p 60.50p 0
27/10/2015 60.50p 60.50p 60.50p 60.50p 0
26/10/2015 60.50p 60.50p 60.50p 60.50p 0
23/10/2015 60.50p 63.00p 60.50p 60.50p 3933
22/10/2015 60.50p 60.50p 60.50p 60.50p 0
21/10/2015 60.50p 60.50p 60.50p 60.50p 0
20/10/2015 60.50p 60.50p 60.50p 60.50p 0
19/10/2015 60.50p 60.50p 60.50p 60.50p 0
16/10/2015 60.50p 60.50p 59.02p 60.50p 6140
15/10/2015 60.50p 60.50p 60.50p 60.50p 0
14/10/2015 60.50p 60.50p 60.50p 60.50p 0
13/10/2015 60.50p 60.50p 60.50p 60.50p 0
12/10/2015 60.50p 60.50p 60.50p 60.50p 0
09/10/2015 60.50p 60.50p 60.50p 60.50p 0
08/10/2015 60.50p 60.50p 59.02p 60.50p 5000
07/10/2015 60.50p 63.00p 60.50p 60.50p 3000
06/10/2015 60.50p 60.50p 60.50p 60.50p 0
05/10/2015 60.50p 60.50p 60.50p 60.50p 0
02/10/2015 60.50p 60.50p 60.50p 60.50p 0
01/10/2015 60.50p 60.50p 60.50p 60.50p 0
30/09/2015 60.50p 60.50p 59.02p 60.50p 2410
29/09/2015 60.50p 60.99p 60.50p 60.50p 7500
28/09/2015 60.50p 60.50p 60.50p 60.50p 0
25/09/2015 60.50p 61.00p 58.00p 60.50p 27892
24/09/2015 60.50p 60.50p 60.50p 60.50p 0
23/09/2015 60.50p 62.84p 60.50p 60.50p 2387
22/09/2015 60.50p 60.50p 59.05p 60.50p 23377
21/09/2015 60.50p 60.50p 60.50p 60.50p 0
18/09/2015 60.50p 60.50p 60.50p 60.50p 0
17/09/2015 60.50p 60.50p 60.50p 60.50p 0
16/09/2015 60.50p 60.50p 60.50p 60.50p 0
15/09/2015 60.50p 61.00p 60.50p 60.50p 10000
14/09/2015 60.50p 60.50p 58.00p 60.50p 5000
11/09/2015 60.50p 60.50p 60.50p 60.50p 0
10/09/2015 60.50p 60.50p 60.50p 60.50p 0
09/09/2015 60.50p 60.50p 60.50p 60.50p 0
08/09/2015 60.50p 60.50p 58.16p 60.50p 3757
07/09/2015 58.50p 61.00p 58.50p 60.50p 2500
04/09/2015 58.50p 58.50p 57.00p 58.50p 9105
03/09/2015 58.50p 58.50p 58.50p 58.50p 0
02/09/2015 58.50p 58.50p 58.50p 58.50p 0
01/09/2015 58.50p 58.50p 58.50p 58.50p 0
28/08/2015 58.50p 58.50p 58.50p 58.50p 0
27/08/2015 58.50p 59.00p 58.50p 58.50p 20000
26/08/2015 57.50p 59.84p 55.26p 58.50p 17000
25/08/2015 57.00p 58.00p 54.86p 57.50p 22640
24/08/2015 59.50p 59.50p 57.00p 57.00p 20000
21/08/2015 59.50p 59.50p 59.50p 59.50p 0
20/08/2015 59.50p 59.50p 59.50p 59.50p 0
19/08/2015 59.50p 61.00p 58.12p 59.50p 14820
18/08/2015 59.50p 59.50p 59.12p 59.50p 10000
17/08/2015 59.50p 59.50p 59.25p 59.50p 4820
14/08/2015 59.50p 61.89p 59.50p 59.50p 322
13/08/2015 59.50p 59.50p 59.50p 59.50p 0
12/08/2015 59.50p 59.50p 59.50p 59.50p 0
11/08/2015 59.50p 59.50p 59.50p 59.50p 0
10/08/2015 59.50p 59.50p 59.50p 59.50p 0
07/08/2015 59.50p 59.50p 59.50p 59.50p 0
06/08/2015 59.50p 61.90p 59.50p 59.50p 5000
05/08/2015 59.50p 59.50p 59.50p 59.50p 0
04/08/2015 59.50p 61.80p 59.12p 59.50p 16000
03/08/2015 59.50p 59.50p 59.50p 59.50p 0
31/07/2015 59.50p 59.50p 59.50p 59.50p 0
30/07/2015 59.50p 60.25p 57.50p 59.50p 0
29/07/2015 59.50p 59.50p 59.50p 59.50p 0
28/07/2015 59.50p 61.00p 59.50p 59.50p 7900
27/07/2015 59.50p 59.50p 58.11p 59.50p 2410
24/07/2015 59.50p 59.50p 59.50p 59.50p 0
23/07/2015 59.50p 59.50p 58.11p 59.50p 15187
22/07/2015 59.50p 59.50p 59.50p 59.50p 0
21/07/2015 59.50p 61.80p 59.50p 59.50p 11253
20/07/2015 58.25p 61.25p 58.25p 59.50p 0
17/07/2015 61.25p 61.25p 61.25p 61.25p 0
16/07/2015 61.25p 62.00p 61.25p 61.25p 10000
15/07/2015 61.25p 61.25p 60.00p 61.25p 10000
14/07/2015 61.25p 62.88p 59.20p 61.25p 43000
13/07/2015 61.25p 61.25p 59.00p 61.25p 2410
10/07/2015 61.25p 61.25p 61.25p 61.25p 0
09/07/2015 58.25p 61.25p 58.25p 61.25p 6140
08/07/2015 62.75p 62.75p 62.75p 62.75p 0
07/07/2015 63.25p 65.25p 62.75p 62.75p 0
06/07/2015 63.25p 65.25p 63.01p 65.25p 40350
03/07/2015 63.25p 63.25p 63.25p 63.25p 0
02/07/2015 63.25p 63.25p 63.25p 63.25p 0
01/07/2015 63.25p 63.25p 62.75p 63.25p 40000
30/06/2015 63.25p 63.25p 63.01p 63.25p 6000
29/06/2015 63.25p 63.25p 63.25p 63.25p 0
26/06/2015 64.00p 64.00p 63.01p 63.25p 25379
25/06/2015 64.00p 64.00p 64.00p 64.00p 0
24/06/2015 64.00p 64.00p 61.62p 64.00p 15115
23/06/2015 64.00p 64.00p 64.00p 64.00p 0
22/06/2015 64.00p 64.00p 64.00p 64.00p 0
19/06/2015 64.00p 64.00p 63.95p 64.00p 1550
18/06/2015 64.00p 64.00p 64.00p 64.00p 0
17/06/2015 64.00p 64.00p 64.00p 64.00p 0
16/06/2015 64.00p 64.84p 64.00p 64.00p 780
15/06/2015 64.00p 64.00p 64.00p 64.00p 0
12/06/2015 64.00p 64.00p 64.00p 64.00p 0
11/06/2015 64.00p 64.00p 64.00p 64.00p 0
10/06/2015 64.00p 64.00p 64.00p 64.00p 0
09/06/2015 64.00p 64.00p 64.00p 64.00p 0
08/06/2015 64.00p 64.00p 61.50p 64.00p 25000
05/06/2015 64.00p 64.00p 63.99p 64.00p 2187
04/06/2015 64.00p 64.00p 64.00p 64.00p 0
03/06/2015 64.00p 64.00p 63.00p 64.00p 9274
02/06/2015 64.00p 64.00p 64.00p 64.00p 0

*Close Price adjusted for both dividends and splits