Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 75.500 | 80.337 | 75.500 | 80.300 | 80.300 | 1,225,973 |
| 2024-06-11 | 78.500 | 78.500 | 76.500 | 78.200 | 78.200 | 490,142 |
| 2024-06-10 | 77.300 | 78.400 | 75.600 | 77.100 | 77.100 | 920,932 |
| 2024-06-07 | 78.500 | 78.500 | 77.100 | 78.000 | 78.000 | 869,698 |
| 2024-06-06 | 78.000 | 81.500 | 78.000 | 78.500 | 78.500 | 349,497 |
| 2024-06-05 | 78.700 | 80.581 | 78.000 | 79.100 | 79.100 | 3,062,257 |
| 2024-06-04 | 77.000 | 79.627 | 77.000 | 79.000 | 79.000 | 1,155,141 |
| 2024-06-03 | 78.000 | 82.000 | 78.000 | 79.300 | 79.300 | 765,667 |
| 2024-05-31 | 79.700 | 82.000 | 79.100 | 80.800 | 80.800 | 2,109,239 |
| 2024-05-30 | 78.600 | 80.861 | 77.500 | 80.100 | 80.100 | 1,208,244 |
| 2024-05-29 | 81.000 | 81.000 | 77.300 | 77.400 | 77.400 | 1,584,778 |
| 2024-05-28 | 77.000 | 81.900 | 77.000 | 79.800 | 79.800 | 2,115,611 |
| 2024-05-24 | 75.800 | 77.856 | 75.000 | 77.400 | 77.400 | 1,544,343 |
| 2024-05-23 | 77.900 | 82.600 | 75.400 | 76.400 | 76.400 | 1,152,719 |
| 2024-05-22 | 77.600 | 78.800 | 75.700 | 76.100 | 76.100 | 2,527,222 |
| 2024-05-21 | 81.800 | 81.800 | 76.600 | 76.600 | 76.600 | 1,360,401 |
| 2024-05-20 | 77.300 | 81.910 | 76.112 | 80.100 | 80.100 | 3,952,312 |
| 2024-05-17 | 80.000 | 82.100 | 75.466 | 76.700 | 76.700 | 10,855,290 |
| 2024-05-16 | 91.000 | 92.900 | 71.645 | 77.300 | 77.300 | 5,307,811 |
| 2024-05-15 | 92.000 | 93.900 | 91.615 | 92.500 | 92.500 | 1,276,311 |
| 2024-05-14 | 94.000 | 94.000 | 90.189 | 91.000 | 91.000 | 2,168,176 |
| 2024-05-13 | 89.000 | 95.300 | 89.000 | 93.100 | 93.100 | 5,427,110 |
| 2024-05-10 | 86.500 | 90.440 | 86.500 | 89.600 | 89.600 | 3,715,085 |
| 2024-05-09 | 86.000 | 88.600 | 86.000 | 87.900 | 87.900 | 2,242,931 |
| 2024-05-08 | 87.000 | 87.400 | 84.539 | 86.500 | 86.500 | 1,909,862 |
| 2024-05-07 | 85.200 | 86.800 | 84.297 | 85.100 | 85.100 | 3,207,057 |
| 2024-05-03 | 84.000 | 85.051 | 82.750 | 84.000 | 84.000 | 1,579,457 |
| 2024-05-02 | 85.000 | 85.000 | 80.300 | 82.800 | 82.800 | 3,785,458 |
| 2024-05-01 | 81.700 | 82.500 | 81.100 | 82.000 | 82.000 | 1,036,753 |
| 2024-04-30 | 84.000 | 84.000 | 81.500 | 81.800 | 81.800 | 1,027,566 |
| 2024-04-29 | 82.800 | 83.990 | 82.000 | 83.000 | 83.000 | 1,393,861 |
| 2024-04-26 | 79.200 | 84.900 | 79.200 | 82.300 | 82.300 | 2,379,562 |
| 2024-04-25 | 77.300 | 79.663 | 75.000 | 79.600 | 79.600 | 15,567,603 |
| 2024-04-24 | 78.700 | 79.029 | 77.100 | 77.400 | 77.400 | 1,624,559 |
| 2024-04-23 | 78.900 | 79.508 | 78.750 | 79.000 | 79.000 | 1,953,367 |
| 2024-04-22 | 79.500 | 80.300 | 78.080 | 78.500 | 78.500 | 1,517,660 |
| 2024-04-19 | 84.000 | 84.000 | 77.800 | 79.100 | 79.100 | 1,250,654 |
| 2024-04-18 | 80.000 | 81.100 | 79.000 | 79.900 | 79.900 | 707,824 |
| 2024-04-17 | 84.000 | 84.000 | 79.800 | 79.900 | 79.900 | 919,262 |
| 2024-04-16 | 83.700 | 84.418 | 80.100 | 80.500 | 80.500 | 1,455,083 |
| 2024-04-15 | 84.200 | 85.930 | 83.508 | 84.800 | 84.800 | 1,494,499 |
| 2024-04-12 | 83.800 | 86.000 | 83.426 | 84.200 | 84.200 | 2,014,964 |
| 2024-04-11 | 81.300 | 84.200 | 80.600 | 84.000 | 84.000 | 1,691,962 |
| 2024-04-10 | 82.500 | 83.675 | 80.200 | 81.400 | 81.400 | 1,227,438 |
| 2024-04-09 | 81.900 | 82.975 | 77.200 | 81.900 | 81.900 | 1,233,214 |
| 2024-04-08 | 81.000 | 84.900 | 79.600 | 82.500 | 82.500 | 1,120,178 |
| 2024-04-05 | 84.000 | 84.000 | 80.000 | 80.900 | 80.900 | 3,884,954 |
| 2024-04-04 | 84.000 | 85.400 | 83.696 | 85.000 | 85.000 | 1,132,752 |
| 2024-04-03 | 82.500 | 84.833 | 82.400 | 84.500 | 84.500 | 1,183,246 |
| 2024-04-02 | 83.000 | 84.800 | 82.200 | 82.700 | 82.700 | 1,614,162 |
| 2024-03-28 | 83.200 | 85.000 | 80.400 | 83.000 | 83.000 | 992,630 |
| 2024-03-27 | 83.800 | 83.800 | 82.199 | 82.200 | 82.200 | 873,375 |
| 2024-03-26 | 82.000 | 83.317 | 80.500 | 82.400 | 82.400 | 3,586,934 |
| 2024-03-25 | 84.500 | 84.900 | 81.500 | 82.000 | 82.000 | 2,779,705 |
| 2024-03-22 | 83.900 | 84.700 | 81.818 | 83.000 | 83.000 | 3,098,454 |
| 2024-03-21 | 84.800 | 86.600 | 83.400 | 83.800 | 83.800 | 1,127,962 |
| 2024-03-20 | 84.000 | 85.258 | 83.200 | 83.200 | 83.200 | 2,211,409 |
| 2024-03-19 | 84.000 | 85.000 | 82.100 | 84.600 | 84.600 | 5,707,387 |
| 2024-03-18 | 87.500 | 87.500 | 83.400 | 83.500 | 83.500 | 1,143,077 |
| 2024-03-15 | 87.400 | 87.800 | 84.975 | 85.300 | 85.300 | 1,543,979 |
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.