83.00p+0.80 (+0.97%)28 Mar 2024, 17:55
Chrysalis Investments Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 83.20p | 85.00p | 80.40p | 83.00p | 992,052 |
Mar 27, 2024 | 83.80p | 83.80p | 82.20p | 82.20p | 871,790 |
Mar 26, 2024 | 82.00p | 82.70p | 80.50p | 82.40p | 3,579,378 |
Mar 25, 2024 | 84.50p | 84.90p | 81.50p | 82.00p | 2,778,263 |
Mar 22, 2024 | 83.90p | 84.70p | 81.82p | 83.00p | 3,096,406 |
Mar 21, 2024 | 84.80p | 86.60p | 83.40p | 83.80p | 1,126,727 |
Mar 20, 2024 | 84.00p | 84.68p | 83.20p | 83.20p | 2,205,050 |
Mar 19, 2024 | 84.00p | 85.00p | 82.10p | 84.60p | 5,674,601 |
Mar 18, 2024 | 87.50p | 87.50p | 83.40p | 83.50p | 1,143,076 |
Mar 15, 2024 | 87.40p | 87.80p | 84.98p | 85.30p | 1,534,605 |
Mar 14, 2024 | 88.00p | 89.06p | 84.80p | 86.90p | 1,016,563 |
Mar 13, 2024 | 88.00p | 88.95p | 87.00p | 88.80p | 14,227,495 |
Mar 12, 2024 | 88.70p | 89.44p | 86.28p | 88.40p | 988,788 |
Mar 11, 2024 | 89.90p | 90.60p | 86.80p | 87.20p | 2,103,635 |
Mar 8, 2024 | 87.60p | 89.40p | 86.50p | 89.40p | 7,041,176 |
Mar 7, 2024 | 88.00p | 89.82p | 86.64p | 87.90p | 1,185,893 |
Mar 6, 2024 | 87.20p | 87.90p | 85.47p | 86.90p | 1,353,465 |
Mar 5, 2024 | 86.80p | 88.15p | 84.60p | 84.80p | 1,947,034 |
Mar 4, 2024 | 90.10p | 91.30p | 85.50p | 85.50p | 1,474,278 |
Mar 1, 2024 | 89.00p | 90.98p | 86.40p | 90.50p | 5,626,495 |
Feb 29, 2024 | 88.20p | 90.10p | 86.30p | 88.60p | 1,891,081 |
Feb 28, 2024 | 86.50p | 91.30p | 86.50p | 88.00p | 2,105,742 |
Feb 27, 2024 | 85.00p | 86.90p | 83.00p | 85.90p | 25,568,670 |
Feb 26, 2024 | 87.40p | 88.63p | 85.00p | 85.60p | 935,161 |
Feb 23, 2024 | 87.60p | 88.40p | 87.00p | 87.00p | 809,168 |
Feb 22, 2024 | 87.00p | 88.80p | 86.20p | 87.60p | 1,817,096 |
Feb 21, 2024 | 84.10p | 86.30p | 83.90p | 85.50p | 1,164,949 |
Feb 20, 2024 | 84.50p | 85.55p | 83.30p | 84.30p | 981,390 |
Feb 19, 2024 | 85.10p | 87.20p | 83.30p | 84.10p | 1,199,476 |
Feb 16, 2024 | 84.80p | 87.20p | 83.75p | 84.00p | 1,315,823 |
Feb 15, 2024 | 87.00p | 87.00p | 83.80p | 83.80p | 569,954 |
Feb 14, 2024 | 87.50p | 87.50p | 85.30p | 85.30p | 727,315 |
Feb 13, 2024 | 86.40p | 88.20p | 84.50p | 85.50p | 1,759,499 |
Feb 12, 2024 | 83.90p | 86.70p | 82.22p | 86.40p | 1,230,548 |
Feb 9, 2024 | 83.10p | 83.90p | 82.20p | 83.30p | 591,714 |
Feb 8, 2024 | 83.90p | 84.00p | 81.90p | 82.80p | 892,010 |
Feb 7, 2024 | 84.20p | 86.40p | 81.66p | 82.50p | 2,359,478 |
Feb 6, 2024 | 80.00p | 84.00p | 78.30p | 84.00p | 15,667,047 |
Feb 5, 2024 | 78.10p | 79.50p | 76.70p | 77.10p | 1,430,041 |
Feb 2, 2024 | 79.00p | 79.00p | 77.40p | 77.60p | 1,600,105 |
Feb 1, 2024 | 80.50p | 82.00p | 77.70p | 78.20p | 1,482,919 |
Jan 31, 2024 | 82.00p | 82.90p | 80.50p | 80.90p | 1,560,993 |
Jan 30, 2024 | 79.60p | 83.54p | 79.24p | 82.40p | 5,882,395 |
Jan 29, 2024 | 80.00p | 82.00p | 78.40p | 78.80p | 3,055,866 |
Jan 26, 2024 | 76.60p | 80.99p | 75.40p | 78.50p | 3,515,416 |
Jan 25, 2024 | 73.80p | 76.14p | 73.20p | 75.40p | 1,056,429 |
Jan 24, 2024 | 72.00p | 75.20p | 72.00p | 73.00p | 2,070,844 |
Jan 23, 2024 | 65.10p | 73.20p | 64.70p | 73.20p | 36,238,385 |
Jan 22, 2024 | 65.20p | 65.50p | 64.10p | 64.90p | 3,992,093 |
Jan 19, 2024 | 65.30p | 65.93p | 64.60p | 64.90p | 3,030,860 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.