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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2021 | 193.00 | 194.50 | 191.98 | 193.00 | 193.00 | 778,301 |
| 13 May 2021 | 189.50 | 192.09 | 188.05 | 191.00 | 191.00 | 984,958 |
| 12 May 2021 | 194.50 | 197.00 | 189.00 | 190.50 | 190.50 | 974,789 |
| 11 May 2021 | 198.00 | 200.00 | 194.50 | 195.50 | 195.50 | 2,052,379 |
| 10 May 2021 | 203.00 | 204.00 | 198.00 | 198.00 | 198.00 | 1,126,065 |
| 07 May 2021 | 194.50 | 202.00 | 194.50 | 202.00 | 202.00 | 1,939,787 |
| 06 May 2021 | 202.00 | 202.00 | 193.50 | 196.50 | 196.50 | 963,863 |
| 05 May 2021 | 203.00 | 203.00 | 197.00 | 197.50 | 197.50 | 891,437 |
| 04 May 2021 | 197.00 | 202.00 | 195.88 | 201.00 | 201.00 | 1,149,928 |
| 30 Apr 2021 | 198.50 | 198.50 | 196.50 | 197.50 | 197.50 | 694,451 |
| 29 Apr 2021 | 200.00 | 200.00 | 197.00 | 197.50 | 197.50 | 576,445 |
| 28 Apr 2021 | 201.00 | 202.79 | 197.50 | 199.00 | 199.00 | 1,392,011 |
| 27 Apr 2021 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | 447,416 |
| 26 Apr 2021 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 715,756 |
| 23 Apr 2021 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 615,821 |
| 22 Apr 2021 | 198.50 | 201.00 | 197.51 | 199.50 | 199.50 | 1,517,091 |
| 21 Apr 2021 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | 846,160 |
| 20 Apr 2021 | 204.00 | 205.00 | 197.50 | 197.50 | 197.50 | 1,798,336 |
| 19 Apr 2021 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 948,907 |
| 16 Apr 2021 | 205.00 | 205.00 | 204.00 | 205.00 | 205.00 | 2,163,082 |
| 15 Apr 2021 | 205.00 | 205.00 | 204.00 | 205.00 | 205.00 | 1,039,037 |
| 14 Apr 2021 | 205.00 | 205.00 | 203.00 | 204.00 | 204.00 | 1,036,067 |
| 13 Apr 2021 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | 2,156,295 |
| 12 Apr 2021 | 203.00 | 205.00 | 203.00 | 203.00 | 203.00 | 1,123,485 |
| 09 Apr 2021 | 204.00 | 204.50 | 203.00 | 203.00 | 203.00 | 1,520,135 |
| 08 Apr 2021 | 202.00 | 204.00 | 200.50 | 204.00 | 204.00 | 2,165,119 |
| 07 Apr 2021 | 201.00 | 203.00 | 200.00 | 201.00 | 201.00 | 781,928 |
| 06 Apr 2021 | 196.00 | 201.00 | 195.66 | 201.00 | 201.00 | 1,198,314 |
| 01 Apr 2021 | 197.00 | 197.50 | 195.00 | 195.00 | 195.00 | 1,474,212 |
| 31 Mar 2021 | 198.50 | 199.49 | 195.00 | 195.50 | 195.50 | 1,974,439 |
| 30 Mar 2021 | 202.00 | 205.00 | 197.51 | 198.50 | 198.50 | 925,044 |
| 29 Mar 2021 | 201.00 | 205.15 | 193.30 | 200.00 | 200.00 | 1,745,358 |
| 26 Mar 2021 | 205.00 | 205.15 | 193.30 | 199.50 | 199.50 | 9,627,113 |
| 25 Mar 2021 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 1,491,839 |
| 24 Mar 2021 | 205.00 | 209.00 | 204.00 | 208.00 | 208.00 | 1,904,755 |
| 23 Mar 2021 | 208.00 | 210.00 | 207.00 | 208.00 | 208.00 | 1,014,398 |
| 22 Mar 2021 | 210.00 | 212.00 | 209.00 | 210.00 | 210.00 | 1,693,439 |
| 19 Mar 2021 | 204.00 | 213.00 | 204.00 | 213.00 | 213.00 | 10,958,044 |
| 18 Mar 2021 | 203.00 | 206.00 | 203.00 | 204.00 | 204.00 | 636,947 |
| 17 Mar 2021 | 210.00 | 210.00 | 205.00 | 206.00 | 206.00 | 736,111 |
| 16 Mar 2021 | 204.00 | 211.00 | 204.00 | 208.00 | 208.00 | 1,953,172 |
| 15 Mar 2021 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 730,687 |
| 12 Mar 2021 | 205.00 | 206.00 | 203.92 | 205.00 | 205.00 | 1,363,757 |
| 11 Mar 2021 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 622,012 |
| 10 Mar 2021 | 206.00 | 206.62 | 204.00 | 206.00 | 206.00 | 546,573 |
| 09 Mar 2021 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 798,808 |
| 08 Mar 2021 | 208.00 | 211.00 | 204.00 | 205.00 | 205.00 | 1,439,059 |
| 05 Mar 2021 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | 731,370 |
| 04 Mar 2021 | 216.00 | 219.00 | 211.00 | 212.00 | 212.00 | 715,008 |
| 03 Mar 2021 | 216.00 | 219.00 | 212.00 | 216.00 | 216.00 | 897,597 |
| 02 Mar 2021 | 223.00 | 223.00 | 212.00 | 212.00 | 212.00 | 3,456,467 |
| 01 Mar 2021 | 208.00 | 221.00 | 204.00 | 221.00 | 221.00 | 731,094 |
| 26 Feb 2021 | 205.00 | 206.00 | 200.00 | 203.00 | 203.00 | 447,460 |
| 25 Feb 2021 | 209.00 | 209.00 | 202.00 | 202.00 | 202.00 | 565,472 |
| 24 Feb 2021 | 201.00 | 210.00 | 199.00 | 207.00 | 207.00 | 998,432 |
| 23 Feb 2021 | 206.00 | 206.00 | 199.00 | 200.00 | 200.00 | 792,437 |
| 22 Feb 2021 | 211.00 | 211.00 | 203.00 | 203.00 | 203.00 | 459,893 |
| 19 Feb 2021 | 210.00 | 211.44 | 206.43 | 208.00 | 208.00 | 1,375,828 |
| 18 Feb 2021 | 214.00 | 214.00 | 209.00 | 210.00 | 210.00 | 566,389 |
| 17 Feb 2021 | 226.00 | 226.00 | 209.00 | 211.00 | 211.00 | 1,280,932 |
| 16 Feb 2021 | 228.00 | 228.00 | 223.00 | 225.00 | 225.00 | 1,143,431 |
| 15 Feb 2021 | 223.00 | 228.00 | 220.00 | 227.00 | 227.00 | 2,657,630 |
| 12 Feb 2021 | 210.00 | 223.00 | 208.60 | 222.00 | 222.00 | 2,502,752 |
| 11 Feb 2021 | 211.00 | 211.00 | 206.00 | 210.00 | 210.00 | 1,828,016 |
| 10 Feb 2021 | 205.00 | 211.00 | 205.00 | 208.00 | 208.00 | 831,701 |
| 09 Feb 2021 | 203.00 | 206.00 | 202.00 | 205.00 | 205.00 | 1,024,398 |
| 08 Feb 2021 | 201.00 | 206.26 | 199.50 | 202.00 | 202.00 | 766,781 |
| 05 Feb 2021 | 197.00 | 204.00 | 193.00 | 204.00 | 204.00 | 674,154 |
| 04 Feb 2021 | 197.00 | 198.00 | 191.86 | 193.00 | 193.00 | 484,784 |
| 03 Feb 2021 | 198.00 | 198.00 | 195.75 | 197.50 | 197.50 | 313,527 |
| 02 Feb 2021 | 194.50 | 198.00 | 191.66 | 197.00 | 197.00 | 452,296 |
| 01 Feb 2021 | 194.50 | 197.50 | 190.00 | 192.50 | 192.50 | 336,198 |
| 29 Jan 2021 | 197.00 | 197.65 | 194.00 | 196.00 | 196.00 | 444,517 |
| 28 Jan 2021 | 203.00 | 203.00 | 184.00 | 198.00 | 198.00 | 732,885 |
| 27 Jan 2021 | 199.00 | 199.40 | 195.45 | 196.00 | 196.00 | 390,874 |
| 26 Jan 2021 | 204.00 | 204.00 | 196.00 | 196.00 | 196.00 | 293,183 |
| 25 Jan 2021 | 210.00 | 210.00 | 194.19 | 200.00 | 200.00 | 1,728,905 |
| 22 Jan 2021 | 207.00 | 210.00 | 206.00 | 207.00 | 207.00 | 362,777 |
| 21 Jan 2021 | 210.00 | 212.88 | 209.00 | 210.00 | 210.00 | 901,014 |
| 20 Jan 2021 | 195.00 | 214.00 | 195.00 | 210.00 | 210.00 | 1,230,337 |
| 19 Jan 2021 | 202.00 | 202.00 | 195.50 | 202.00 | 202.00 | 1,041,338 |
| 18 Jan 2021 | 198.00 | 205.05 | 194.65 | 200.00 | 200.00 | 1,027,015 |
| 15 Jan 2021 | 190.00 | 200.00 | 190.00 | 200.00 | 200.00 | 1,336,194 |
| 14 Jan 2021 | 189.00 | 195.50 | 185.50 | 190.00 | 190.00 | 1,278,192 |
| 13 Jan 2021 | 188.00 | 195.50 | 187.00 | 188.50 | 188.50 | 446,231 |
| 12 Jan 2021 | 186.50 | 189.00 | 184.50 | 188.50 | 188.50 | 2,072,049 |
| 11 Jan 2021 | 192.50 | 195.50 | 186.50 | 190.00 | 190.00 | 361,219 |
| 08 Jan 2021 | 193.50 | 196.00 | 186.00 | 190.50 | 190.50 | 548,311 |
| 07 Jan 2021 | 194.00 | 196.00 | 190.00 | 192.50 | 192.50 | 353,831 |
| 06 Jan 2021 | 195.00 | 195.00 | 191.50 | 191.50 | 191.50 | 1,794,649 |
| 05 Jan 2021 | 192.00 | 195.50 | 189.16 | 195.00 | 195.00 | 409,369 |
| 04 Jan 2021 | 188.00 | 194.50 | 185.25 | 192.00 | 192.00 | 1,288,921 |
| 31 Dec 2020 | 191.00 | 191.00 | 186.76 | 188.00 | 188.00 | 263,529 |
| 30 Dec 2020 | 191.00 | 191.00 | 186.50 | 188.50 | 188.50 | 745,445 |
| 29 Dec 2020 | 178.50 | 191.50 | 177.45 | 186.00 | 186.00 | 1,559,250 |
| 24 Dec 2020 | 175.00 | 175.00 | 168.00 | 173.00 | 173.00 | 110,521 |
| 23 Dec 2020 | 173.00 | 173.00 | 169.00 | 173.00 | 173.00 | 582,328 |
| 22 Dec 2020 | 175.00 | 175.00 | 170.50 | 172.00 | 172.00 | 364,929 |
| 21 Dec 2020 | 175.00 | 176.00 | 159.00 | 175.00 | 175.00 | 322,088 |
| 18 Dec 2020 | 158.50 | 174.00 | 158.50 | 174.00 | 174.00 | 3,244,967 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
