UK markets closed

Chrysalis Investments Limited (CHRY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
97.00+1.80 (+1.89%)
At close: 04:35PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202295.2097.9094.3697.0097.00835,268
11 Aug 202293.0096.3093.0095.2095.201,229,140
10 Aug 202289.4096.0089.3495.4095.40934,060
09 Aug 202296.5097.4090.8091.2091.20675,337
08 Aug 202293.7095.0092.4094.9094.90565,424
05 Aug 202292.4097.1792.4094.0094.001,098,646
04 Aug 202296.5097.3292.4393.3093.30813,758
03 Aug 202298.90100.4095.7096.8096.80890,440
02 Aug 2022100.80102.8095.7098.3098.301,822,091
01 Aug 2022102.40108.22100.40102.40102.402,211,856
29 Jul 202298.80106.4095.90105.20105.201,191,745
28 Jul 202295.00103.9195.00101.00101.001,552,119
27 Jul 2022100.20103.0598.8099.4099.401,031,567
26 Jul 202299.20104.3797.0098.0098.001,404,349
25 Jul 2022107.20109.3697.8099.0099.00752,314
22 Jul 202296.50109.0096.50104.00104.00531,327
21 Jul 2022101.00102.4095.70102.40102.402,198,786
20 Jul 202294.0098.9094.0097.9097.901,696,268
19 Jul 202298.00101.6095.1095.8095.80905,953
18 Jul 202296.9099.3095.0097.7097.701,467,144
15 Jul 202294.6096.7592.0094.6094.601,415,094
14 Jul 202294.0095.5091.0992.6092.60777,643
13 Jul 202293.7093.7090.2092.8092.801,493,165
12 Jul 202296.20100.8089.8292.2092.206,562,078
11 Jul 2022100.60104.4096.0096.2096.205,376,251
08 Jul 202296.60103.6096.00103.60103.601,667,799
07 Jul 202297.0098.1095.0096.9096.901,561,462
06 Jul 202292.5096.4091.0095.7095.701,066,349
05 Jul 202296.0096.0087.6090.0090.002,483,516
04 Jul 202296.0097.7088.8193.7093.701,447,919
01 Jul 2022100.00106.0096.2096.2096.202,301,351
30 Jun 2022112.00114.2097.20104.20104.203,684,019
29 Jun 2022119.80120.00112.20112.60112.60961,683
28 Jun 2022121.00125.20121.00122.80122.801,358,244
27 Jun 2022111.80122.80111.80122.40122.401,385,732
24 Jun 2022113.20116.75111.00116.60116.603,748,365
23 Jun 2022111.80112.00108.20110.40110.401,068,975
22 Jun 2022105.80111.20105.20111.00111.001,537,484
21 Jun 2022108.00110.60106.60106.80106.80925,558
20 Jun 2022109.60113.80107.10109.80109.80593,205
17 Jun 2022108.40113.40103.20108.80108.802,386,228
16 Jun 2022111.80114.00106.00106.60106.602,613,987
15 Jun 2022115.40115.57111.60112.40112.40986,118
14 Jun 2022114.00114.65111.00113.80113.801,876,728
13 Jun 2022115.20116.00111.60114.00114.00884,748
10 Jun 2022119.40120.20117.00117.00117.00871,678
09 Jun 2022125.00128.00119.00119.40119.40892,029
08 Jun 2022130.00133.65126.80129.00129.00506,130
07 Jun 2022130.20131.80126.00129.20129.205,203,523
06 Jun 2022135.20135.80129.00130.40130.40414,179
01 Jun 2022134.40135.80128.40129.80129.801,144,557
31 May 2022136.20137.00131.35135.40135.40837,036
30 May 2022133.20142.80132.94136.00136.001,546,822
27 May 2022125.00132.40125.00130.20130.20718,522
26 May 2022124.20131.40121.40131.00131.001,198,865
25 May 2022124.80126.40115.80123.60123.601,445,671
24 May 2022134.80134.80123.20123.60123.602,251,337
23 May 2022125.60131.00125.00130.20130.203,205,024
20 May 2022125.00132.72121.00125.80125.801,749,540
19 May 2022126.00128.60113.60121.00121.003,844,008
18 May 2022132.40134.00128.60130.00130.001,636,190
17 May 2022137.00139.80130.20130.20130.201,487,842
16 May 2022135.00137.80130.40137.80137.802,020,033
13 May 2022125.00134.00123.18132.60132.603,359,629
12 May 2022132.00132.00115.34122.00122.002,975,607
11 May 2022131.40135.80129.17134.00134.00910,910
10 May 2022130.00136.80129.00130.20130.201,817,102
09 May 2022146.60147.20127.40128.80128.802,565,742
06 May 2022146.60148.00141.00146.40146.402,839,220
05 May 2022148.00154.40147.20148.60148.60881,245
04 May 2022152.80152.80145.00146.40146.401,489,423
03 May 2022164.80165.80151.00151.00151.001,724,161
29 Apr 2022160.20162.20159.00162.00162.001,694,923
28 Apr 2022160.00166.70158.00158.40158.40808,963
27 Apr 2022162.60166.00157.20161.00161.001,226,305
26 Apr 2022167.20170.80158.60160.00160.00815,040
25 Apr 2022168.00168.40159.80166.20166.201,004,817
22 Apr 2022181.80182.80172.04172.20172.20784,259
21 Apr 2022184.00187.60181.80183.80183.80417,615
20 Apr 2022188.20188.20179.61185.00185.001,655,438
19 Apr 2022181.80190.00181.80186.20186.20693,926
14 Apr 2022181.80188.20181.00188.00188.001,271,992
13 Apr 2022182.40188.00182.20184.80184.80872,324
12 Apr 2022184.00189.60181.60182.60182.60483,514
11 Apr 2022184.00189.47180.60184.00184.00842,239
08 Apr 2022182.40185.60181.60185.00185.001,586,032
07 Apr 2022174.20183.40174.00183.00183.00905,925
06 Apr 2022180.00180.00173.20175.00175.00864,253
05 Apr 2022173.20179.40173.20177.20177.201,731,856
04 Apr 2022175.20178.60174.09177.00177.001,070,199
01 Apr 2022180.40181.60177.20177.80177.80609,026
31 Mar 2022176.00180.10174.50177.00177.00746,941
30 Mar 2022180.50182.68176.50178.00178.00800,693
29 Mar 2022175.00184.85173.00181.00181.001,451,463
28 Mar 2022179.50182.38173.50174.00174.00909,584
25 Mar 2022173.50180.00172.82179.50179.502,236,350
24 Mar 2022175.00178.00169.82174.00174.00709,223
23 Mar 2022175.50177.50171.65175.50175.501,436,623
22 Mar 2022177.00179.00172.50174.00174.00956,831
21 Mar 2022177.00178.00173.50177.00177.00624,317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...