Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 78.000 | 80.800 | 77.545 | 79.700 | 79.700 | 1,055,214 |
| 2024-09-04 | 82.700 | 82.700 | 77.800 | 79.000 | 79.000 | 3,116,364 |
| 2024-09-03 | 80.600 | 81.900 | 79.800 | 80.000 | 80.000 | 4,366,830 |
| 2024-09-02 | 81.000 | 81.000 | 79.000 | 80.500 | 80.500 | 8,586,073 |
| 2024-08-30 | 82.200 | 83.600 | 79.800 | 79.900 | 79.900 | 1,072,106 |
| 2024-08-29 | 82.100 | 83.514 | 81.800 | 82.000 | 82.000 | 4,905,026 |
| 2024-08-28 | 81.500 | 83.600 | 80.500 | 82.900 | 82.900 | 3,375,870 |
| 2024-08-27 | 76.600 | 81.173 | 76.580 | 80.900 | 80.900 | 11,490,478 |
| 2024-08-23 | 77.000 | 77.000 | 75.500 | 76.100 | 76.100 | 905,785 |
| 2024-08-22 | 75.000 | 76.400 | 74.800 | 75.500 | 75.500 | 986,513 |
| 2024-08-21 | 74.000 | 76.300 | 74.000 | 75.100 | 75.100 | 779,259 |
| 2024-08-20 | 74.100 | 75.100 | 72.700 | 74.000 | 74.000 | 1,417,863 |
| 2024-08-19 | 71.600 | 76.000 | 71.600 | 74.100 | 74.100 | 574,152 |
| 2024-08-16 | 72.000 | 74.700 | 72.000 | 73.900 | 73.900 | 413,022 |
| 2024-08-15 | 73.000 | 74.900 | 71.900 | 73.600 | 73.600 | 719,999 |
| 2024-08-14 | 72.600 | 75.000 | 72.119 | 73.800 | 73.800 | 562,584 |
| 2024-08-13 | 73.500 | 75.000 | 71.500 | 71.800 | 71.800 | 946,219 |
| 2024-08-12 | 72.000 | 75.288 | 72.000 | 73.300 | 73.300 | 509,159 |
| 2024-08-09 | 73.000 | 75.072 | 71.976 | 72.300 | 72.300 | 834,230 |
| 2024-08-08 | 75.100 | 75.800 | 73.200 | 74.400 | 74.400 | 379,707 |
| 2024-08-07 | 76.100 | 76.100 | 74.100 | 74.800 | 74.800 | 473,443 |
| 2024-08-06 | 74.000 | 75.900 | 72.951 | 75.100 | 75.100 | 1,958,019 |
| 2024-08-05 | 78.000 | 78.867 | 67.100 | 72.700 | 72.700 | 3,057,732 |
| 2024-08-02 | 79.000 | 82.288 | 76.100 | 76.500 | 76.500 | 2,006,443 |
| 2024-08-01 | 80.000 | 83.223 | 79.100 | 79.800 | 79.800 | 932,244 |
| 2024-07-31 | 81.900 | 83.400 | 81.334 | 82.500 | 82.500 | 606,415 |
| 2024-07-30 | 81.000 | 82.221 | 80.900 | 81.200 | 81.200 | 759,201 |
| 2024-07-29 | 80.000 | 83.800 | 80.000 | 81.000 | 81.000 | 1,267,173 |
| 2024-07-26 | 80.100 | 82.406 | 80.100 | 81.700 | 81.700 | 697,102 |
| 2024-07-25 | 80.700 | 83.997 | 80.129 | 81.000 | 81.000 | 832,941 |
| 2024-07-24 | 82.400 | 83.400 | 82.000 | 82.600 | 82.600 | 869,170 |
| 2024-07-23 | 82.000 | 83.090 | 82.000 | 82.900 | 82.900 | 814,222 |
| 2024-07-22 | 81.400 | 84.470 | 81.400 | 82.200 | 82.200 | 380,158 |
| 2024-07-19 | 81.500 | 81.900 | 80.800 | 81.400 | 81.400 | 975,574 |
| 2024-07-18 | 81.600 | 82.900 | 81.600 | 81.900 | 81.900 | 547,551 |
| 2024-07-17 | 82.600 | 84.780 | 81.800 | 82.100 | 82.100 | 256,764 |
| 2024-07-16 | 83.000 | 83.610 | 81.200 | 83.200 | 83.200 | 2,289,374 |
| 2024-07-15 | 84.200 | 86.603 | 83.100 | 83.200 | 83.200 | 1,408,314 |
| 2024-07-12 | 85.300 | 87.810 | 84.400 | 84.500 | 84.500 | 5,257,991 |
| 2024-07-11 | 82.000 | 84.600 | 82.000 | 83.200 | 83.200 | 1,109,158 |
| 2024-07-10 | 81.600 | 83.604 | 80.939 | 83.000 | 83.000 | 9,631,053 |
| 2024-07-09 | 80.500 | 82.000 | 80.400 | 82.000 | 82.000 | 1,762,474 |
| 2024-07-08 | 81.000 | 81.800 | 80.000 | 80.900 | 80.900 | 5,163,416 |
| 2024-07-05 | 81.000 | 81.326 | 80.000 | 80.700 | 80.700 | 1,763,464 |
| 2024-07-04 | 77.000 | 81.100 | 77.000 | 80.300 | 80.300 | 1,568,411 |
| 2024-07-03 | 80.000 | 80.000 | 77.100 | 78.800 | 78.800 | 1,279,523 |
| 2024-07-02 | 78.300 | 79.400 | 75.300 | 77.700 | 77.700 | 1,792,351 |
| 2024-07-01 | 77.000 | 78.192 | 76.769 | 77.100 | 77.100 | 1,350,404 |
| 2024-06-28 | 75.200 | 76.895 | 74.400 | 76.100 | 76.100 | 1,457,833 |
| 2024-06-27 | 75.100 | 76.300 | 75.000 | 75.000 | 75.000 | 333,902 |
| 2024-06-26 | 75.600 | 77.469 | 75.500 | 76.000 | 76.000 | 1,420,802 |
| 2024-06-25 | 76.400 | 78.000 | 75.600 | 76.600 | 76.600 | 597,653 |
| 2024-06-24 | 76.100 | 77.200 | 75.602 | 76.800 | 76.800 | 551,414 |
| 2024-06-21 | 80.400 | 80.400 | 75.500 | 76.100 | 76.100 | 3,772,402 |
| 2024-06-20 | 76.600 | 78.000 | 75.744 | 77.700 | 77.700 | 2,787,925 |
| 2024-06-19 | 77.300 | 77.300 | 75.700 | 76.200 | 76.200 | 1,696,029 |
| 2024-06-18 | 75.900 | 77.900 | 75.900 | 76.500 | 76.500 | 942,685 |
| 2024-06-17 | 75.000 | 78.900 | 75.000 | 76.100 | 76.100 | 761,045 |
| 2024-06-14 | 80.800 | 80.800 | 76.000 | 76.500 | 76.500 | 2,420,169 |
| 2024-06-13 | 79.000 | 81.000 | 78.400 | 80.000 | 80.000 | 1,009,839 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.