UK markets closed

Chrysalis Investments Limited (CHRY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
193.00+2.00 (+1.05%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 2021193.00194.50191.98193.00193.00778,301
13 May 2021189.50192.09188.05191.00191.00984,958
12 May 2021194.50197.00189.00190.50190.50974,789
11 May 2021198.00200.00194.50195.50195.502,052,379
10 May 2021203.00204.00198.00198.00198.001,126,065
07 May 2021194.50202.00194.50202.00202.001,939,787
06 May 2021202.00202.00193.50196.50196.50963,863
05 May 2021203.00203.00197.00197.50197.50891,437
04 May 2021197.00202.00195.88201.00201.001,149,928
30 Apr 2021198.50198.50196.50197.50197.50694,451
29 Apr 2021200.00200.00197.00197.50197.50576,445
28 Apr 2021201.00202.79197.50199.00199.001,392,011
27 Apr 2021203.00203.00201.00201.00201.00447,416
26 Apr 2021200.00202.00199.00202.00202.00715,756
23 Apr 2021202.00202.00198.00198.00198.00615,821
22 Apr 2021198.50201.00197.51199.50199.501,517,091
21 Apr 20212.002.001.951.981.98846,160
20 Apr 2021204.00205.00197.50197.50197.501,798,336
19 Apr 2021206.00206.00204.00204.00204.00948,907
16 Apr 2021205.00205.00204.00205.00205.002,163,082
15 Apr 2021205.00205.00204.00205.00205.001,039,037
14 Apr 2021205.00205.00203.00204.00204.001,036,067
13 Apr 20212.032.042.032.032.032,156,295
12 Apr 2021203.00205.00203.00203.00203.001,123,485
09 Apr 2021204.00204.50203.00203.00203.001,520,135
08 Apr 2021202.00204.00200.50204.00204.002,165,119
07 Apr 2021201.00203.00200.00201.00201.00781,928
06 Apr 2021196.00201.00195.66201.00201.001,198,314
01 Apr 2021197.00197.50195.00195.00195.001,474,212
31 Mar 2021198.50199.49195.00195.50195.501,974,439
30 Mar 2021202.00205.00197.51198.50198.50925,044
29 Mar 2021201.00205.15193.30200.00200.001,745,358
26 Mar 2021205.00205.15193.30199.50199.509,627,113
25 Mar 2021206.00208.00204.00204.00204.001,491,839
24 Mar 2021205.00209.00204.00208.00208.001,904,755
23 Mar 2021208.00210.00207.00208.00208.001,014,398
22 Mar 2021210.00212.00209.00210.00210.001,693,439
19 Mar 2021204.00213.00204.00213.00213.0010,958,044
18 Mar 2021203.00206.00203.00204.00204.00636,947
17 Mar 2021210.00210.00205.00206.00206.00736,111
16 Mar 2021204.00211.00204.00208.00208.001,953,172
15 Mar 2021206.00206.00204.00206.00206.00730,687
12 Mar 2021205.00206.00203.92205.00205.001,363,757
11 Mar 2021206.00206.00204.00204.00204.00622,012
10 Mar 2021206.00206.62204.00206.00206.00546,573
09 Mar 2021204.00206.00204.00206.00206.00798,808
08 Mar 2021208.00211.00204.00205.00205.001,439,059
05 Mar 2021210.00212.00204.00204.00204.00731,370
04 Mar 2021216.00219.00211.00212.00212.00715,008
03 Mar 2021216.00219.00212.00216.00216.00897,597
02 Mar 2021223.00223.00212.00212.00212.003,456,467
01 Mar 2021208.00221.00204.00221.00221.00731,094
26 Feb 2021205.00206.00200.00203.00203.00447,460
25 Feb 2021209.00209.00202.00202.00202.00565,472
24 Feb 2021201.00210.00199.00207.00207.00998,432
23 Feb 2021206.00206.00199.00200.00200.00792,437
22 Feb 2021211.00211.00203.00203.00203.00459,893
19 Feb 2021210.00211.44206.43208.00208.001,375,828
18 Feb 2021214.00214.00209.00210.00210.00566,389
17 Feb 2021226.00226.00209.00211.00211.001,280,932
16 Feb 2021228.00228.00223.00225.00225.001,143,431
15 Feb 2021223.00228.00220.00227.00227.002,657,630
12 Feb 2021210.00223.00208.60222.00222.002,502,752
11 Feb 2021211.00211.00206.00210.00210.001,828,016
10 Feb 2021205.00211.00205.00208.00208.00831,701
09 Feb 2021203.00206.00202.00205.00205.001,024,398
08 Feb 2021201.00206.26199.50202.00202.00766,781
05 Feb 2021197.00204.00193.00204.00204.00674,154
04 Feb 2021197.00198.00191.86193.00193.00484,784
03 Feb 2021198.00198.00195.75197.50197.50313,527
02 Feb 2021194.50198.00191.66197.00197.00452,296
01 Feb 2021194.50197.50190.00192.50192.50336,198
29 Jan 2021197.00197.65194.00196.00196.00444,517
28 Jan 2021203.00203.00184.00198.00198.00732,885
27 Jan 2021199.00199.40195.45196.00196.00390,874
26 Jan 2021204.00204.00196.00196.00196.00293,183
25 Jan 2021210.00210.00194.19200.00200.001,728,905
22 Jan 2021207.00210.00206.00207.00207.00362,777
21 Jan 2021210.00212.88209.00210.00210.00901,014
20 Jan 2021195.00214.00195.00210.00210.001,230,337
19 Jan 2021202.00202.00195.50202.00202.001,041,338
18 Jan 2021198.00205.05194.65200.00200.001,027,015
15 Jan 2021190.00200.00190.00200.00200.001,336,194
14 Jan 2021189.00195.50185.50190.00190.001,278,192
13 Jan 2021188.00195.50187.00188.50188.50446,231
12 Jan 2021186.50189.00184.50188.50188.502,072,049
11 Jan 2021192.50195.50186.50190.00190.00361,219
08 Jan 2021193.50196.00186.00190.50190.50548,311
07 Jan 2021194.00196.00190.00192.50192.50353,831
06 Jan 2021195.00195.00191.50191.50191.501,794,649
05 Jan 2021192.00195.50189.16195.00195.00409,369
04 Jan 2021188.00194.50185.25192.00192.001,288,921
31 Dec 2020191.00191.00186.76188.00188.00263,529
30 Dec 2020191.00191.00186.50188.50188.50745,445
29 Dec 2020178.50191.50177.45186.00186.001,559,250
24 Dec 2020175.00175.00168.00173.00173.00110,521
23 Dec 2020173.00173.00169.00173.00173.00582,328
22 Dec 2020175.00175.00170.50172.00172.00364,929
21 Dec 2020175.00176.00159.00175.00175.00322,088
18 Dec 2020158.50174.00158.50174.00174.003,244,967
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...