UK markets open in 6 hours 8 minutes

Chrysalis Investments Limited (CHRY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
252.00+6.00 (+2.44%)
At close: 5:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021239.00253.00239.00252.00252.00800,069
26 Oct 2021239.00246.00239.00246.00246.00841,733
25 Oct 2021245.00248.52239.00239.00239.002,495,150
22 Oct 2021244.00249.00241.00249.00249.00895,783
21 Oct 2021242.00243.00240.00242.00242.001,979,864
20 Oct 2021246.00248.00240.00240.00240.001,157,227
19 Oct 2021241.00246.00236.00244.00244.001,861,682
18 Oct 2021238.00240.00231.45235.00235.001,299,160
15 Oct 2021230.00237.00230.00235.00235.001,196,975
14 Oct 2021225.00241.00224.99231.00231.003,054,192
13 Oct 2021228.00229.00218.37224.00224.002,852,586
12 Oct 2021233.00238.00231.00231.00231.002,129,283
11 Oct 2021239.00242.00230.75236.00236.001,138,866
08 Oct 2021240.00241.60235.00235.00235.001,175,538
07 Oct 2021250.00250.00237.80238.00238.001,356,473
06 Oct 2021254.00255.00236.00246.00246.001,472,799
05 Oct 2021258.00260.00252.00252.00252.00691,340
04 Oct 2021261.00263.34255.00258.00258.00535,546
01 Oct 2021265.00269.00257.00263.00263.00679,475
30 Sept 2021268.00271.00266.00267.00267.00863,114
29 Sept 2021268.00270.00265.00267.00267.001,138,717
28 Sept 2021271.00272.50265.00265.00265.001,063,814
27 Sept 2021269.00271.00261.64270.00270.00763,267
24 Sept 2021272.00272.00265.00265.00265.001,219,696
23 Sept 2021274.00275.52268.51270.00270.001,077,611
22 Sept 2021263.00275.00263.00272.00272.00556,709
21 Sept 2021260.00269.00256.00269.00269.00916,088
20 Sept 2021266.00269.52252.37258.00258.001,989,042
17 Sept 2021271.00272.00266.00266.00266.001,393,742
16 Sept 2021271.00271.00267.17270.00270.002,546,408
15 Sept 2021269.00272.00268.00268.00268.00976,654
14 Sept 2021270.00271.00268.10269.00269.002,036,343
13 Sept 2021266.97271.82266.97270.00270.0064,164
10 Sept 2021269.00272.00265.00267.00267.00647,223
09 Sept 2021269.00273.00265.00265.00265.002,537,828
08 Sept 2021272.00275.00269.00269.00269.002,642,745
07 Sept 2021276.00277.00272.00272.00272.00559,290
06 Sept 2021275.00278.00272.00277.00277.001,448,539
03 Sept 2021272.00274.00270.00271.00271.001,628,630
02 Sept 2021269.00273.00268.00273.00273.001,091,398
01 Sept 2021275.00278.85267.00268.00268.001,766,282
31 Aug 2021263.00277.00260.76276.00276.002,362,484
27 Aug 2021264.00264.00257.00261.00261.00594,965
26 Aug 2021265.00265.00257.00259.00259.001,751,995
25 Aug 2021264.00266.00258.00261.00261.001,096,970
24 Aug 2021261.00265.00258.00263.00263.001,064,939
23 Aug 2021255.00261.00254.00261.00261.00769,599
20 Aug 2021252.00255.00245.00255.00255.001,547,250
19 Aug 2021259.00259.00249.00250.00250.001,510,169
18 Aug 2021264.00264.00258.00259.00259.001,142,030
17 Aug 2021260.00263.74259.00262.00262.00488,704
16 Aug 2021269.00269.00258.00260.00260.00505,297
13 Aug 2021270.00270.00263.00263.00263.00663,273
12 Aug 2021268.00270.00263.00270.00270.00762,245
11 Aug 2021271.00271.00259.00267.00267.00707,173
10 Aug 2021265.00272.00263.00269.00269.001,532,165
09 Aug 2021260.00267.00257.00264.00264.001,135,407
06 Aug 2021250.00262.00249.00260.00260.00608,986
05 Aug 2021246.00248.00242.61248.00248.001,494,674
04 Aug 2021245.00246.00242.46246.00246.00482,878
03 Aug 2021250.00250.00244.00245.00245.00492,574
02 Aug 2021254.00256.00245.00247.00247.00476,737
30 Jul 2021257.00258.00250.00250.00250.00511,108
29 Jul 2021254.00263.95253.98256.00256.001,955,795
28 Jul 2021254.00255.00252.00252.00252.00660,529
27 Jul 2021252.00254.00249.47252.00252.00519,124
26 Jul 2021249.00255.00245.00254.00254.00499,313
23 Jul 2021244.00249.00242.00248.00248.00779,168
22 Jul 2021242.00248.00240.75242.00242.00916,100
21 Jul 2021242.00242.00239.00242.00242.00633,256
20 Jul 2021237.00244.00236.04240.00240.00889,273
19 Jul 2021237.00238.00234.53236.00236.00924,008
16 Jul 2021244.00244.00235.00239.00239.001,178,979
15 Jul 2021245.00245.00239.00240.00240.00770,501
14 Jul 2021243.00245.00241.46243.00243.00503,983
13 Jul 2021247.00248.97242.00243.00243.00750,313
12 Jul 2021245.00249.00244.89245.00245.00652,439
09 Jul 2021242.00247.00239.20245.00245.001,197,801
08 Jul 2021244.00244.00238.00239.00239.001,208,162
07 Jul 2021244.00246.00242.88243.00243.00768,377
06 Jul 2021249.00249.00244.00245.00245.001,265,642
05 Jul 2021251.00251.00245.00245.00245.00888,042
02 Jul 2021241.00250.00241.00249.00249.001,086,846
01 Jul 2021247.00250.00235.00242.00242.002,231,737
30 Jun 2021262.00262.00246.00246.00246.001,420,147
29 Jun 2021269.00270.52259.00262.00262.002,314,564
28 Jun 2021267.00279.43264.63267.00267.004,708,709
25 Jun 2021257.00266.00256.00266.00266.003,185,692
24 Jun 2021246.00256.00153.00255.00255.004,299,780
23 Jun 2021235.00245.00232.00243.00243.001,765,737
22 Jun 2021232.00236.00231.14236.00236.001,321,012
21 Jun 2021230.00234.00228.40234.00234.002,446,665
18 Jun 2021221.00230.00219.00230.00230.008,196,029
17 Jun 2021219.00220.00218.00220.00220.001,151,999
16 Jun 2021221.00221.00216.00217.00217.001,947,010
15 Jun 2021221.00221.00217.00217.00217.00959,270
14 Jun 2021224.00224.00218.00219.00219.001,749,957
11 Jun 2021210.00225.00210.00221.00221.002,697,890
10 Jun 2021207.00212.00205.76210.00210.001,886,474
09 Jun 2021208.00209.00206.00206.00206.001,289,412
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...