Chrysalis Investments Limited (CHRY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 95.20 | 97.90 | 94.36 | 97.00 | 97.00 | 835,268 |
| 11 Aug 2022 | 93.00 | 96.30 | 93.00 | 95.20 | 95.20 | 1,229,140 |
| 10 Aug 2022 | 89.40 | 96.00 | 89.34 | 95.40 | 95.40 | 934,060 |
| 09 Aug 2022 | 96.50 | 97.40 | 90.80 | 91.20 | 91.20 | 675,337 |
| 08 Aug 2022 | 93.70 | 95.00 | 92.40 | 94.90 | 94.90 | 565,424 |
| 05 Aug 2022 | 92.40 | 97.17 | 92.40 | 94.00 | 94.00 | 1,098,646 |
| 04 Aug 2022 | 96.50 | 97.32 | 92.43 | 93.30 | 93.30 | 813,758 |
| 03 Aug 2022 | 98.90 | 100.40 | 95.70 | 96.80 | 96.80 | 890,440 |
| 02 Aug 2022 | 100.80 | 102.80 | 95.70 | 98.30 | 98.30 | 1,822,091 |
| 01 Aug 2022 | 102.40 | 108.22 | 100.40 | 102.40 | 102.40 | 2,211,856 |
| 29 Jul 2022 | 98.80 | 106.40 | 95.90 | 105.20 | 105.20 | 1,191,745 |
| 28 Jul 2022 | 95.00 | 103.91 | 95.00 | 101.00 | 101.00 | 1,552,119 |
| 27 Jul 2022 | 100.20 | 103.05 | 98.80 | 99.40 | 99.40 | 1,031,567 |
| 26 Jul 2022 | 99.20 | 104.37 | 97.00 | 98.00 | 98.00 | 1,404,349 |
| 25 Jul 2022 | 107.20 | 109.36 | 97.80 | 99.00 | 99.00 | 752,314 |
| 22 Jul 2022 | 96.50 | 109.00 | 96.50 | 104.00 | 104.00 | 531,327 |
| 21 Jul 2022 | 101.00 | 102.40 | 95.70 | 102.40 | 102.40 | 2,198,786 |
| 20 Jul 2022 | 94.00 | 98.90 | 94.00 | 97.90 | 97.90 | 1,696,268 |
| 19 Jul 2022 | 98.00 | 101.60 | 95.10 | 95.80 | 95.80 | 905,953 |
| 18 Jul 2022 | 96.90 | 99.30 | 95.00 | 97.70 | 97.70 | 1,467,144 |
| 15 Jul 2022 | 94.60 | 96.75 | 92.00 | 94.60 | 94.60 | 1,415,094 |
| 14 Jul 2022 | 94.00 | 95.50 | 91.09 | 92.60 | 92.60 | 777,643 |
| 13 Jul 2022 | 93.70 | 93.70 | 90.20 | 92.80 | 92.80 | 1,493,165 |
| 12 Jul 2022 | 96.20 | 100.80 | 89.82 | 92.20 | 92.20 | 6,562,078 |
| 11 Jul 2022 | 100.60 | 104.40 | 96.00 | 96.20 | 96.20 | 5,376,251 |
| 08 Jul 2022 | 96.60 | 103.60 | 96.00 | 103.60 | 103.60 | 1,667,799 |
| 07 Jul 2022 | 97.00 | 98.10 | 95.00 | 96.90 | 96.90 | 1,561,462 |
| 06 Jul 2022 | 92.50 | 96.40 | 91.00 | 95.70 | 95.70 | 1,066,349 |
| 05 Jul 2022 | 96.00 | 96.00 | 87.60 | 90.00 | 90.00 | 2,483,516 |
| 04 Jul 2022 | 96.00 | 97.70 | 88.81 | 93.70 | 93.70 | 1,447,919 |
| 01 Jul 2022 | 100.00 | 106.00 | 96.20 | 96.20 | 96.20 | 2,301,351 |
| 30 Jun 2022 | 112.00 | 114.20 | 97.20 | 104.20 | 104.20 | 3,684,019 |
| 29 Jun 2022 | 119.80 | 120.00 | 112.20 | 112.60 | 112.60 | 961,683 |
| 28 Jun 2022 | 121.00 | 125.20 | 121.00 | 122.80 | 122.80 | 1,358,244 |
| 27 Jun 2022 | 111.80 | 122.80 | 111.80 | 122.40 | 122.40 | 1,385,732 |
| 24 Jun 2022 | 113.20 | 116.75 | 111.00 | 116.60 | 116.60 | 3,748,365 |
| 23 Jun 2022 | 111.80 | 112.00 | 108.20 | 110.40 | 110.40 | 1,068,975 |
| 22 Jun 2022 | 105.80 | 111.20 | 105.20 | 111.00 | 111.00 | 1,537,484 |
| 21 Jun 2022 | 108.00 | 110.60 | 106.60 | 106.80 | 106.80 | 925,558 |
| 20 Jun 2022 | 109.60 | 113.80 | 107.10 | 109.80 | 109.80 | 593,205 |
| 17 Jun 2022 | 108.40 | 113.40 | 103.20 | 108.80 | 108.80 | 2,386,228 |
| 16 Jun 2022 | 111.80 | 114.00 | 106.00 | 106.60 | 106.60 | 2,613,987 |
| 15 Jun 2022 | 115.40 | 115.57 | 111.60 | 112.40 | 112.40 | 986,118 |
| 14 Jun 2022 | 114.00 | 114.65 | 111.00 | 113.80 | 113.80 | 1,876,728 |
| 13 Jun 2022 | 115.20 | 116.00 | 111.60 | 114.00 | 114.00 | 884,748 |
| 10 Jun 2022 | 119.40 | 120.20 | 117.00 | 117.00 | 117.00 | 871,678 |
| 09 Jun 2022 | 125.00 | 128.00 | 119.00 | 119.40 | 119.40 | 892,029 |
| 08 Jun 2022 | 130.00 | 133.65 | 126.80 | 129.00 | 129.00 | 506,130 |
| 07 Jun 2022 | 130.20 | 131.80 | 126.00 | 129.20 | 129.20 | 5,203,523 |
| 06 Jun 2022 | 135.20 | 135.80 | 129.00 | 130.40 | 130.40 | 414,179 |
| 01 Jun 2022 | 134.40 | 135.80 | 128.40 | 129.80 | 129.80 | 1,144,557 |
| 31 May 2022 | 136.20 | 137.00 | 131.35 | 135.40 | 135.40 | 837,036 |
| 30 May 2022 | 133.20 | 142.80 | 132.94 | 136.00 | 136.00 | 1,546,822 |
| 27 May 2022 | 125.00 | 132.40 | 125.00 | 130.20 | 130.20 | 718,522 |
| 26 May 2022 | 124.20 | 131.40 | 121.40 | 131.00 | 131.00 | 1,198,865 |
| 25 May 2022 | 124.80 | 126.40 | 115.80 | 123.60 | 123.60 | 1,445,671 |
| 24 May 2022 | 134.80 | 134.80 | 123.20 | 123.60 | 123.60 | 2,251,337 |
| 23 May 2022 | 125.60 | 131.00 | 125.00 | 130.20 | 130.20 | 3,205,024 |
| 20 May 2022 | 125.00 | 132.72 | 121.00 | 125.80 | 125.80 | 1,749,540 |
| 19 May 2022 | 126.00 | 128.60 | 113.60 | 121.00 | 121.00 | 3,844,008 |
| 18 May 2022 | 132.40 | 134.00 | 128.60 | 130.00 | 130.00 | 1,636,190 |
| 17 May 2022 | 137.00 | 139.80 | 130.20 | 130.20 | 130.20 | 1,487,842 |
| 16 May 2022 | 135.00 | 137.80 | 130.40 | 137.80 | 137.80 | 2,020,033 |
| 13 May 2022 | 125.00 | 134.00 | 123.18 | 132.60 | 132.60 | 3,359,629 |
| 12 May 2022 | 132.00 | 132.00 | 115.34 | 122.00 | 122.00 | 2,975,607 |
| 11 May 2022 | 131.40 | 135.80 | 129.17 | 134.00 | 134.00 | 910,910 |
| 10 May 2022 | 130.00 | 136.80 | 129.00 | 130.20 | 130.20 | 1,817,102 |
| 09 May 2022 | 146.60 | 147.20 | 127.40 | 128.80 | 128.80 | 2,565,742 |
| 06 May 2022 | 146.60 | 148.00 | 141.00 | 146.40 | 146.40 | 2,839,220 |
| 05 May 2022 | 148.00 | 154.40 | 147.20 | 148.60 | 148.60 | 881,245 |
| 04 May 2022 | 152.80 | 152.80 | 145.00 | 146.40 | 146.40 | 1,489,423 |
| 03 May 2022 | 164.80 | 165.80 | 151.00 | 151.00 | 151.00 | 1,724,161 |
| 29 Apr 2022 | 160.20 | 162.20 | 159.00 | 162.00 | 162.00 | 1,694,923 |
| 28 Apr 2022 | 160.00 | 166.70 | 158.00 | 158.40 | 158.40 | 808,963 |
| 27 Apr 2022 | 162.60 | 166.00 | 157.20 | 161.00 | 161.00 | 1,226,305 |
| 26 Apr 2022 | 167.20 | 170.80 | 158.60 | 160.00 | 160.00 | 815,040 |
| 25 Apr 2022 | 168.00 | 168.40 | 159.80 | 166.20 | 166.20 | 1,004,817 |
| 22 Apr 2022 | 181.80 | 182.80 | 172.04 | 172.20 | 172.20 | 784,259 |
| 21 Apr 2022 | 184.00 | 187.60 | 181.80 | 183.80 | 183.80 | 417,615 |
| 20 Apr 2022 | 188.20 | 188.20 | 179.61 | 185.00 | 185.00 | 1,655,438 |
| 19 Apr 2022 | 181.80 | 190.00 | 181.80 | 186.20 | 186.20 | 693,926 |
| 14 Apr 2022 | 181.80 | 188.20 | 181.00 | 188.00 | 188.00 | 1,271,992 |
| 13 Apr 2022 | 182.40 | 188.00 | 182.20 | 184.80 | 184.80 | 872,324 |
| 12 Apr 2022 | 184.00 | 189.60 | 181.60 | 182.60 | 182.60 | 483,514 |
| 11 Apr 2022 | 184.00 | 189.47 | 180.60 | 184.00 | 184.00 | 842,239 |
| 08 Apr 2022 | 182.40 | 185.60 | 181.60 | 185.00 | 185.00 | 1,586,032 |
| 07 Apr 2022 | 174.20 | 183.40 | 174.00 | 183.00 | 183.00 | 905,925 |
| 06 Apr 2022 | 180.00 | 180.00 | 173.20 | 175.00 | 175.00 | 864,253 |
| 05 Apr 2022 | 173.20 | 179.40 | 173.20 | 177.20 | 177.20 | 1,731,856 |
| 04 Apr 2022 | 175.20 | 178.60 | 174.09 | 177.00 | 177.00 | 1,070,199 |
| 01 Apr 2022 | 180.40 | 181.60 | 177.20 | 177.80 | 177.80 | 609,026 |
| 31 Mar 2022 | 176.00 | 180.10 | 174.50 | 177.00 | 177.00 | 746,941 |
| 30 Mar 2022 | 180.50 | 182.68 | 176.50 | 178.00 | 178.00 | 800,693 |
| 29 Mar 2022 | 175.00 | 184.85 | 173.00 | 181.00 | 181.00 | 1,451,463 |
| 28 Mar 2022 | 179.50 | 182.38 | 173.50 | 174.00 | 174.00 | 909,584 |
| 25 Mar 2022 | 173.50 | 180.00 | 172.82 | 179.50 | 179.50 | 2,236,350 |
| 24 Mar 2022 | 175.00 | 178.00 | 169.82 | 174.00 | 174.00 | 709,223 |
| 23 Mar 2022 | 175.50 | 177.50 | 171.65 | 175.50 | 175.50 | 1,436,623 |
| 22 Mar 2022 | 177.00 | 179.00 | 172.50 | 174.00 | 174.00 | 956,831 |
| 21 Mar 2022 | 177.00 | 178.00 | 173.50 | 177.00 | 177.00 | 624,317 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
