83.00p+0.80 (+0.97%)28 Mar 2024, 17:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Chrysalis Investments Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 202483.20p85.00p80.40p83.00p992,052
Mar 27, 202483.80p83.80p82.20p82.20p871,790
Mar 26, 202482.00p82.70p80.50p82.40p3,579,378
Mar 25, 202484.50p84.90p81.50p82.00p2,778,263
Mar 22, 202483.90p84.70p81.82p83.00p3,096,406
Mar 21, 202484.80p86.60p83.40p83.80p1,126,727
Mar 20, 202484.00p84.68p83.20p83.20p2,205,050
Mar 19, 202484.00p85.00p82.10p84.60p5,674,601
Mar 18, 202487.50p87.50p83.40p83.50p1,143,076
Mar 15, 202487.40p87.80p84.98p85.30p1,534,605
Mar 14, 202488.00p89.06p84.80p86.90p1,016,563
Mar 13, 202488.00p88.95p87.00p88.80p14,227,495
Mar 12, 202488.70p89.44p86.28p88.40p988,788
Mar 11, 202489.90p90.60p86.80p87.20p2,103,635
Mar 8, 202487.60p89.40p86.50p89.40p7,041,176
Mar 7, 202488.00p89.82p86.64p87.90p1,185,893
Mar 6, 202487.20p87.90p85.47p86.90p1,353,465
Mar 5, 202486.80p88.15p84.60p84.80p1,947,034
Mar 4, 202490.10p91.30p85.50p85.50p1,474,278
Mar 1, 202489.00p90.98p86.40p90.50p5,626,495
Feb 29, 202488.20p90.10p86.30p88.60p1,891,081
Feb 28, 202486.50p91.30p86.50p88.00p2,105,742
Feb 27, 202485.00p86.90p83.00p85.90p25,568,670
Feb 26, 202487.40p88.63p85.00p85.60p935,161
Feb 23, 202487.60p88.40p87.00p87.00p809,168
Feb 22, 202487.00p88.80p86.20p87.60p1,817,096
Feb 21, 202484.10p86.30p83.90p85.50p1,164,949
Feb 20, 202484.50p85.55p83.30p84.30p981,390
Feb 19, 202485.10p87.20p83.30p84.10p1,199,476
Feb 16, 202484.80p87.20p83.75p84.00p1,315,823
Feb 15, 202487.00p87.00p83.80p83.80p569,954
Feb 14, 202487.50p87.50p85.30p85.30p727,315
Feb 13, 202486.40p88.20p84.50p85.50p1,759,499
Feb 12, 202483.90p86.70p82.22p86.40p1,230,548
Feb 9, 202483.10p83.90p82.20p83.30p591,714
Feb 8, 202483.90p84.00p81.90p82.80p892,010
Feb 7, 202484.20p86.40p81.66p82.50p2,359,478
Feb 6, 202480.00p84.00p78.30p84.00p15,667,047
Feb 5, 202478.10p79.50p76.70p77.10p1,430,041
Feb 2, 202479.00p79.00p77.40p77.60p1,600,105
Feb 1, 202480.50p82.00p77.70p78.20p1,482,919
Jan 31, 202482.00p82.90p80.50p80.90p1,560,993
Jan 30, 202479.60p83.54p79.24p82.40p5,882,395
Jan 29, 202480.00p82.00p78.40p78.80p3,055,866
Jan 26, 202476.60p80.99p75.40p78.50p3,515,416
Jan 25, 202473.80p76.14p73.20p75.40p1,056,429
Jan 24, 202472.00p75.20p72.00p73.00p2,070,844
Jan 23, 202465.10p73.20p64.70p73.20p36,238,385
Jan 22, 202465.20p65.50p64.10p64.90p3,992,093
Jan 19, 202465.30p65.93p64.60p64.90p3,030,860
Showing 1 to 50 of 253