LSE - Delayed Quote GBp

Chrysalis Investments Limited (CHRY.L)

Compare
85.85 -0.95 (-1.09%)
As of 8:07 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 87.60 87.60 85.60 85.85 85.85 2,988
Nov 4, 2024 85.50 87.50 85.00 86.80 86.80 1,640,248
Nov 1, 2024 85.50 86.80 84.96 86.70 86.70 905,195
Oct 31, 2024 88.00 88.00 85.00 85.30 85.30 803,362
Oct 30, 2024 85.20 89.20 85.00 87.20 87.20 1,593,479
Oct 29, 2024 87.90 88.20 85.60 86.20 86.20 1,610,173
Oct 28, 2024 90.00 90.63 87.80 88.00 88.00 1,505,695
Oct 25, 2024 89.00 90.60 87.60 89.40 89.40 1,013,823
Oct 24, 2024 87.50 90.60 87.50 90.00 90.00 2,499,507
Oct 23, 2024 88.20 88.90 87.20 87.60 87.60 1,237,897
Oct 22, 2024 90.70 90.70 87.50 87.60 87.60 1,244,015
Oct 21, 2024 92.10 92.30 88.70 88.80 88.80 1,631,157
Oct 18, 2024 90.30 92.00 89.83 91.50 91.50 1,846,936
Oct 17, 2024 92.00 94.10 90.30 90.30 90.30 2,222,095
Oct 16, 2024 91.94 93.00 91.50 92.20 92.20 1,277,405
Oct 15, 2024 93.30 93.90 90.20 91.30 91.30 2,023,091
Oct 14, 2024 94.40 94.50 93.20 93.20 93.20 1,242,526
Oct 11, 2024 93.50 94.90 92.60 94.50 94.50 1,031,989
Oct 10, 2024 92.20 94.50 91.90 94.00 94.00 2,183,054
Oct 9, 2024 92.90 93.20 91.80 93.00 93.00 1,765,313
Oct 8, 2024 92.20 92.90 90.60 92.80 92.80 13,941,032
Oct 7, 2024 94.80 96.00 92.60 92.60 92.60 1,475,875
Oct 4, 2024 93.70 96.40 93.20 95.00 95.00 5,833,131
Oct 3, 2024 93.00 94.70 92.00 94.10 94.10 4,509,349
Oct 2, 2024 94.60 95.60 92.18 92.50 92.50 5,369,402
Oct 1, 2024 93.10 95.20 91.27 94.20 94.20 3,174,498
Sep 30, 2024 92.10 93.50 91.10 93.30 93.30 1,845,334
Sep 27, 2024 91.90 92.50 90.60 92.20 92.20 2,527,690
Sep 26, 2024 88.20 94.00 86.80 90.20 90.20 4,312,974
Sep 25, 2024 85.60 87.60 84.70 87.00 87.00 2,922,425
Sep 24, 2024 86.20 87.15 84.51 84.60 84.60 1,773,702
Sep 23, 2024 86.00 87.70 85.30 86.20 86.20 1,271,350
Sep 20, 2024 83.00 87.00 83.00 86.20 86.20 3,941,132
Sep 19, 2024 82.10 83.50 81.60 82.80 82.80 1,404,733
Sep 18, 2024 81.20 82.00 80.90 81.60 81.60 604,820
Sep 17, 2024 81.80 82.60 80.98 81.50 81.50 658,302
Sep 16, 2024 81.70 82.10 80.80 81.30 81.30 467,210
Sep 13, 2024 80.50 82.60 80.30 82.10 82.10 636,304
Sep 12, 2024 79.50 81.60 79.50 81.00 81.00 575,462
Sep 11, 2024 80.00 80.60 79.10 79.30 79.30 580,576
Sep 10, 2024 79.50 80.70 79.37 80.00 80.00 1,237,233
Sep 9, 2024 79.40 80.80 79.40 80.00 80.00 1,543,445
Sep 6, 2024 81.00 81.00 78.70 79.70 79.70 761,172
Sep 5, 2024 78.00 80.80 77.54 79.70 79.70 1,055,214
Sep 4, 2024 82.70 82.70 77.80 79.00 79.00 3,116,364
Sep 3, 2024 80.60 81.90 79.80 80.00 80.00 4,366,830
Sep 2, 2024 81.00 81.00 79.00 80.50 80.50 8,586,073
Aug 30, 2024 82.20 83.60 79.80 79.90 79.90 1,072,106
Aug 29, 2024 82.10 83.51 81.80 82.00 82.00 4,905,026
Aug 28, 2024 81.50 83.60 80.50 82.90 82.90 3,375,870
Aug 27, 2024 76.60 81.17 76.58 80.90 80.90 11,490,478
Aug 23, 2024 77.00 77.00 75.50 76.10 76.10 905,785
Aug 22, 2024 75.00 76.40 74.80 75.50 75.50 986,513
Aug 21, 2024 74.00 76.30 74.00 75.10 75.10 779,258
Aug 20, 2024 74.10 75.10 72.70 74.00 74.00 1,417,863
Aug 19, 2024 71.60 76.00 71.60 74.10 74.10 574,152
Aug 16, 2024 72.00 74.70 72.00 73.90 73.90 413,022
Aug 15, 2024 73.00 74.90 71.90 73.60 73.60 719,998
Aug 14, 2024 72.60 75.00 72.12 73.80 73.80 562,583
Aug 13, 2024 73.50 75.00 71.50 71.80 71.80 946,219
Aug 12, 2024 72.00 75.29 72.00 73.30 73.30 509,159
Aug 9, 2024 73.00 75.07 71.98 72.30 72.30 834,230
Aug 8, 2024 75.10 75.80 73.20 74.40 74.40 379,707
Aug 7, 2024 76.10 76.10 74.10 74.80 74.80 473,443
Aug 6, 2024 74.00 75.90 72.95 75.10 75.10 1,958,018
Aug 5, 2024 78.00 78.87 67.10 72.70 72.70 3,058,723
Aug 2, 2024 79.00 82.29 76.10 76.50 76.50 2,006,441
Aug 1, 2024 80.00 83.22 79.10 79.80 79.80 932,243
Jul 31, 2024 81.90 83.40 81.33 82.50 82.50 606,415
Jul 30, 2024 81.00 82.22 80.90 81.20 81.20 759,201
Jul 29, 2024 80.00 83.80 80.00 81.00 81.00 1,267,173
Jul 26, 2024 80.10 82.41 80.10 81.70 81.70 697,102
Jul 25, 2024 80.70 84.00 80.13 81.00 81.00 832,941
Jul 24, 2024 82.40 83.40 82.00 82.60 82.60 869,170
Jul 23, 2024 82.00 83.09 82.00 82.90 82.90 814,222
Jul 22, 2024 81.40 84.47 81.40 82.20 82.20 380,158
Jul 19, 2024 81.50 81.90 80.80 81.40 81.40 975,574
Jul 18, 2024 81.60 82.90 81.60 81.90 81.90 547,551
Jul 17, 2024 82.60 84.78 81.80 82.10 82.10 256,764
Jul 16, 2024 83.00 83.61 81.20 83.20 83.20 2,289,374
Jul 15, 2024 84.20 86.60 83.10 83.20 83.20 1,408,314
Jul 12, 2024 85.30 87.81 84.40 84.50 84.50 5,257,991
Jul 11, 2024 82.00 84.60 82.00 83.20 83.20 1,109,308
Jul 10, 2024 81.60 83.60 80.94 83.00 83.00 9,631,053
Jul 9, 2024 80.50 82.00 80.40 82.00 82.00 1,762,474
Jul 8, 2024 81.00 81.80 80.00 80.90 80.90 5,163,416
Jul 5, 2024 81.00 81.33 80.00 80.70 80.70 1,763,464
Jul 4, 2024 77.00 81.10 77.00 80.30 80.30 1,568,411
Jul 3, 2024 80.00 80.00 77.10 78.80 78.80 1,279,523
Jul 2, 2024 78.30 79.40 75.30 77.70 77.70 1,792,351
Jul 1, 2024 77.00 78.19 76.77 77.10 77.10 1,344,409
Jun 28, 2024 75.20 76.89 74.40 76.10 76.10 1,457,833
Jun 27, 2024 75.10 76.30 75.00 75.00 75.00 333,902
Jun 26, 2024 75.60 77.47 75.50 76.00 76.00 1,420,802
Jun 25, 2024 76.40 78.00 75.60 76.60 76.60 597,653
Jun 24, 2024 76.10 77.20 75.60 76.80 76.80 551,414
Jun 21, 2024 80.40 80.40 75.50 76.10 76.10 3,772,402
Jun 20, 2024 76.60 78.00 75.74 77.70 77.70 2,787,925
Jun 19, 2024 77.30 77.30 75.70 76.20 76.20 1,696,029
Jun 18, 2024 75.90 77.90 75.90 76.50 76.50 942,685
Jun 17, 2024 75.00 78.90 75.00 76.10 76.10 756,045
Jun 14, 2024 80.80 80.80 76.00 76.50 76.50 2,325,407
Jun 13, 2024 79.00 81.00 78.40 80.00 80.00 1,009,839
Jun 12, 2024 75.50 80.34 75.50 80.30 80.30 1,225,973
Jun 11, 2024 78.50 78.50 76.50 78.20 78.20 490,142
Jun 10, 2024 77.30 78.40 75.60 77.10 77.10 920,931
Jun 7, 2024 78.50 78.50 77.10 78.00 78.00 869,698
Jun 6, 2024 78.00 81.50 78.00 78.50 78.50 349,497
Jun 5, 2024 78.70 80.58 78.00 79.10 79.10 3,062,257
Jun 4, 2024 77.00 79.63 77.00 79.00 79.00 1,155,141
Jun 3, 2024 78.00 82.00 78.00 79.30 79.30 765,666
May 31, 2024 79.70 82.00 79.10 80.80 80.80 2,109,239
May 30, 2024 78.60 80.86 77.50 80.10 80.10 1,069,316
May 29, 2024 81.00 81.00 77.30 77.40 77.40 1,461,816
May 28, 2024 77.00 81.90 77.00 79.80 79.80 1,843,920
May 24, 2024 75.80 77.86 75.00 77.40 77.40 1,544,343
May 23, 2024 77.90 82.60 75.40 76.40 76.40 1,152,719
May 22, 2024 77.60 78.80 75.70 76.10 76.10 2,527,221
May 21, 2024 81.80 81.80 76.60 76.60 76.60 1,360,400
May 20, 2024 77.30 81.91 76.11 80.10 80.10 3,952,311
May 17, 2024 80.00 82.10 75.47 76.70 76.70 10,695,289
May 16, 2024 91.00 92.90 71.64 77.30 77.30 5,127,810
May 15, 2024 92.00 93.90 91.61 92.50 92.50 1,276,310
May 14, 2024 94.00 94.00 90.19 91.00 91.00 2,168,176
May 13, 2024 89.00 95.30 89.00 93.10 93.10 5,427,110
May 10, 2024 86.50 90.44 86.50 89.60 89.60 3,715,084
May 9, 2024 86.00 88.60 86.00 87.90 87.90 2,242,931
May 8, 2024 87.00 87.40 84.54 86.50 86.50 2,009,412
May 7, 2024 85.20 86.80 84.30 85.10 85.10 3,207,057
May 3, 2024 84.00 85.05 82.75 84.00 84.00 1,579,457
May 2, 2024 85.00 85.00 80.63 82.80 82.80 3,785,458
May 1, 2024 81.70 82.50 81.20 82.00 82.00 1,111,753
Apr 30, 2024 84.00 83.70 81.50 81.80 81.80 1,027,566
Apr 29, 2024 82.80 83.99 82.00 83.00 83.00 1,393,861
Apr 26, 2024 79.20 84.10 79.20 82.30 82.30 2,375,897
Apr 25, 2024 77.30 79.66 75.00 79.60 79.60 15,281,077
Apr 24, 2024 78.70 79.03 77.10 77.40 77.40 1,622,539
Apr 23, 2024 78.90 79.50 78.75 79.00 79.00 1,941,096
Apr 22, 2024 79.50 80.30 78.08 78.50 78.50 1,514,665
Apr 19, 2024 84.00 84.00 77.80 79.10 79.10 1,243,194
Apr 18, 2024 80.00 81.10 79.00 79.90 79.90 707,409
Apr 17, 2024 84.00 84.00 79.80 79.90 79.90 916,033
Apr 16, 2024 83.70 84.42 80.10 80.50 80.50 1,450,554
Apr 15, 2024 84.20 85.93 83.51 84.80 84.80 1,471,157
Apr 12, 2024 83.80 86.00 83.43 84.20 84.20 2,013,188
Apr 11, 2024 81.30 84.20 80.60 84.00 84.00 1,689,137
Apr 10, 2024 82.00 83.68 80.20 81.40 81.40 1,199,225
Apr 9, 2024 81.90 82.80 80.40 81.90 81.90 1,157,863
Apr 8, 2024 81.00 84.90 79.60 82.50 82.50 1,106,961
Apr 5, 2024 84.00 84.00 80.00 80.90 80.90 3,873,813
Apr 4, 2024 84.00 85.10 84.19 85.00 85.00 1,127,208
Apr 3, 2024 82.50 84.83 82.50 84.50 84.50 1,010,078
Apr 2, 2024 83.00 84.80 82.20 82.70 82.70 1,590,265
Mar 28, 2024 83.20 85.00 80.40 83.00 83.00 992,052
Mar 27, 2024 83.80 83.80 82.20 82.20 82.20 871,790
Mar 26, 2024 82.00 82.70 80.50 82.40 82.40 3,579,378
Mar 25, 2024 84.50 84.90 81.50 82.00 82.00 2,778,263
Mar 22, 2024 83.90 84.70 81.82 83.00 83.00 3,096,406
Mar 21, 2024 84.80 86.60 83.40 83.80 83.80 1,126,727
Mar 20, 2024 84.00 84.68 83.20 83.20 83.20 2,205,050
Mar 19, 2024 84.00 85.00 82.10 84.60 84.60 5,674,601
Mar 18, 2024 87.50 87.50 83.40 83.50 83.50 1,143,076
Mar 15, 2024 87.40 87.80 84.97 85.30 85.30 1,534,605
Mar 14, 2024 88.00 89.06 84.80 86.90 86.90 1,016,563
Mar 13, 2024 88.00 88.95 87.00 88.80 88.80 14,227,495
Mar 12, 2024 88.70 89.44 86.28 88.40 88.40 988,788
Mar 11, 2024 89.90 90.60 86.80 87.20 87.20 2,103,635
Mar 8, 2024 87.60 89.40 86.50 89.40 89.40 7,041,176
Mar 7, 2024 88.00 89.82 86.64 87.90 87.90 1,185,893
Mar 6, 2024 87.20 87.90 85.47 86.90 86.90 1,353,465
Mar 5, 2024 86.80 88.15 84.60 84.80 84.80 1,947,034
Mar 4, 2024 90.10 91.30 85.50 85.50 85.50 1,474,278
Mar 1, 2024 89.00 90.98 86.40 90.50 90.50 5,626,495
Feb 29, 2024 88.20 90.10 86.30 88.60 88.60 1,891,081
Feb 28, 2024 86.50 91.30 86.50 88.00 88.00 2,105,742
Feb 27, 2024 85.00 86.90 83.00 85.90 85.90 25,568,670
Feb 26, 2024 87.40 88.63 85.00 85.60 85.60 935,161
Feb 23, 2024 87.60 88.40 87.00 87.00 87.00 809,168
Feb 22, 2024 87.00 88.80 86.20 87.60 87.60 1,817,096
Feb 21, 2024 84.10 86.30 83.90 85.50 85.50 1,164,949
Feb 20, 2024 84.50 85.56 83.30 84.30 84.30 981,390
Feb 19, 2024 85.10 87.20 83.30 84.10 84.10 1,199,476
Feb 16, 2024 84.80 87.20 83.75 84.00 84.00 1,315,823
Feb 15, 2024 87.00 87.00 83.80 83.80 83.80 569,954
Feb 14, 2024 87.50 87.50 85.30 85.30 85.30 727,315
Feb 13, 2024 86.40 88.20 84.50 85.50 85.50 1,759,499
Feb 12, 2024 83.90 86.70 82.22 86.40 86.40 1,230,548
Feb 9, 2024 83.10 83.90 82.20 83.30 83.30 591,714
Feb 8, 2024 83.90 84.00 81.90 82.80 82.80 892,010
Feb 7, 2024 84.20 86.40 81.67 82.50 82.50 2,359,478
Feb 6, 2024 80.00 84.00 78.30 84.00 84.00 15,667,047
Feb 5, 2024 78.10 79.50 76.70 77.10 77.10 1,430,041
Feb 2, 2024 79.00 79.00 77.40 77.60 77.60 1,600,105
Feb 1, 2024 80.50 82.00 77.70 78.20 78.20 1,482,919
Jan 31, 2024 82.00 82.90 80.50 80.90 80.90 1,560,993
Jan 30, 2024 79.60 83.54 79.24 82.40 82.40 5,882,395
Jan 29, 2024 80.00 82.00 78.40 78.80 78.80 3,055,866
Jan 26, 2024 76.60 80.99 75.40 78.50 78.50 3,515,416
Jan 25, 2024 73.80 76.14 73.20 75.40 75.40 1,056,429
Jan 24, 2024 72.00 75.20 72.00 73.00 73.00 2,070,844
Jan 23, 2024 65.10 73.20 64.70 73.20 73.20 36,238,385
Jan 22, 2024 65.20 65.50 64.10 64.90 64.90 3,992,093
Jan 19, 2024 65.30 65.93 64.60 64.90 64.90 3,030,860
Jan 18, 2024 64.10 66.40 64.10 66.10 66.10 2,922,308
Jan 17, 2024 66.30 67.10 64.08 65.70 65.70 1,598,362
Jan 16, 2024 67.30 67.80 66.30 66.30 66.30 2,475,100
Jan 15, 2024 66.90 68.96 66.20 66.80 66.80 5,821,380
Jan 12, 2024 67.30 69.10 67.00 67.20 67.20 1,167,008
Jan 11, 2024 69.50 70.20 67.10 67.10 67.10 441,121
Jan 10, 2024 68.40 69.10 67.62 68.80 68.80 621,020
Jan 9, 2024 69.40 69.40 68.50 68.50 68.50 842,588
Jan 8, 2024 70.70 72.10 69.40 70.00 70.00 545,905
Jan 5, 2024 70.10 71.30 69.30 70.40 70.40 1,603,491
Jan 4, 2024 72.60 75.80 70.30 71.80 71.80 755,047
Jan 3, 2024 76.40 76.90 72.20 72.20 72.20 813,992
Jan 2, 2024 77.00 78.00 76.00 76.20 76.20 492,642
Dec 29, 2023 76.10 78.00 76.10 77.70 77.70 246,156
Dec 28, 2023 76.00 79.00 75.20 77.40 77.40 479,146
Dec 27, 2023 77.80 78.90 75.20 78.80 78.80 554,678
Dec 22, 2023 75.40 78.60 75.40 77.90 77.90 297,010
Dec 21, 2023 77.50 77.50 75.97 77.20 77.20 968,103
Dec 20, 2023 77.90 78.00 76.00 76.60 76.60 1,223,982
Dec 19, 2023 75.40 77.57 75.40 76.80 76.80 4,548,259
Dec 18, 2023 75.80 76.50 75.00 75.50 75.50 2,799,450
Dec 15, 2023 71.30 75.80 71.30 75.80 75.80 3,195,063
Dec 14, 2023 71.70 73.00 70.00 73.00 73.00 3,492,529
Dec 13, 2023 71.00 71.00 69.80 70.00 70.00 2,435,227
Dec 12, 2023 71.00 71.00 69.66 69.90 69.90 1,669,655
Dec 11, 2023 69.40 70.80 65.00 70.00 70.00 95,407,974
Dec 8, 2023 69.40 71.00 68.90 69.40 69.40 579,695
Dec 7, 2023 71.00 71.00 69.60 69.80 69.80 504,372
Dec 6, 2023 70.20 72.90 69.60 71.00 71.00 1,302,765
Dec 5, 2023 69.30 73.00 69.30 70.10 70.10 1,043,537
Dec 4, 2023 68.60 73.60 68.60 69.60 69.60 2,097,312
Dec 1, 2023 70.00 71.90 68.60 71.80 71.80 964,394
Nov 30, 2023 67.40 69.12 66.86 69.10 69.10 1,296,847
Nov 29, 2023 65.20 68.10 65.20 67.40 67.40 643,776
Nov 28, 2023 66.60 67.30 65.60 66.70 66.70 1,475,115
Nov 27, 2023 67.80 69.00 67.00 67.60 67.60 679,994
Nov 24, 2023 68.20 69.00 67.10 68.00 68.00 629,635
Nov 23, 2023 67.00 69.30 66.10 67.90 67.90 692,460
Nov 22, 2023 65.70 67.98 65.70 67.20 67.20 448,048
Nov 21, 2023 66.00 66.51 64.25 65.90 65.90 711,658
Nov 20, 2023 68.00 68.90 65.50 65.90 65.90 1,071,879
Nov 17, 2023 68.80 70.00 67.80 67.80 67.80 346,812
Nov 16, 2023 69.70 70.00 68.80 68.90 68.90 200,011
Nov 15, 2023 71.00 71.00 69.00 69.10 69.10 538,251
Nov 14, 2023 68.00 70.40 66.60 68.50 68.50 294,316
Nov 13, 2023 66.50 69.30 66.50 67.20 67.20 560,673
Nov 10, 2023 65.10 70.00 65.10 66.70 66.70 1,360,619
Nov 9, 2023 65.00 66.80 64.50 66.00 66.00 219,614
Nov 8, 2023 64.70 66.80 64.50 64.70 64.70 459,157
Nov 7, 2023 64.80 67.80 64.50 64.50 64.50 678,593
Nov 6, 2023 62.00 66.70 62.00 65.40 65.40 2,416,127

Related Tickers