Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 88.000 | 89.062 | 84.800 | 86.900 | 86.900 | 1,020,911 |
| 2024-03-13 | 88.000 | 89.075 | 87.000 | 88.800 | 88.800 | 14,237,667 |
| 2024-03-12 | 88.700 | 89.436 | 86.284 | 88.400 | 88.400 | 998,343 |
| 2024-03-11 | 89.900 | 90.600 | 86.800 | 87.200 | 87.200 | 2,106,270 |
| 2024-03-08 | 87.600 | 89.429 | 86.496 | 89.400 | 89.400 | 7,067,030 |
| 2024-03-07 | 88.000 | 89.820 | 86.638 | 87.900 | 87.900 | 1,288,934 |
| 2024-03-06 | 87.200 | 87.900 | 85.466 | 86.900 | 86.900 | 1,362,182 |
| 2024-03-05 | 86.800 | 88.153 | 84.600 | 84.800 | 84.800 | 1,978,853 |
| 2024-03-04 | 90.100 | 91.300 | 85.498 | 85.500 | 85.500 | 1,486,536 |
| 2024-03-01 | 89.000 | 90.980 | 86.400 | 90.500 | 90.500 | 5,627,564 |
| 2024-02-29 | 88.200 | 90.100 | 86.300 | 88.600 | 88.600 | 1,974,893 |
| 2024-02-28 | 86.500 | 91.300 | 86.500 | 88.000 | 88.000 | 2,114,267 |
| 2024-02-27 | 85.000 | 86.900 | 83.000 | 85.900 | 85.900 | 25,585,576 |
| 2024-02-26 | 87.400 | 88.628 | 84.800 | 85.600 | 85.600 | 935,326 |
| 2024-02-23 | 87.600 | 88.400 | 86.999 | 87.000 | 87.000 | 809,171 |
| 2024-02-22 | 87.000 | 88.800 | 86.000 | 87.600 | 87.600 | 1,817,961 |
| 2024-02-21 | 84.100 | 86.300 | 83.900 | 85.500 | 85.500 | 1,177,004 |
| 2024-02-20 | 84.500 | 85.555 | 83.300 | 84.300 | 84.300 | 997,426 |
| 2024-02-19 | 85.100 | 87.200 | 83.300 | 84.100 | 84.100 | 1,203,387 |
| 2024-02-16 | 84.800 | 87.200 | 83.750 | 84.000 | 84.000 | 1,318,125 |
| 2024-02-15 | 87.000 | 87.000 | 83.800 | 83.800 | 83.800 | 570,233 |
| 2024-02-14 | 87.500 | 87.500 | 84.400 | 85.300 | 85.300 | 729,208 |
| 2024-02-13 | 86.400 | 88.197 | 84.500 | 85.500 | 85.500 | 1,773,074 |
| 2024-02-12 | 83.900 | 86.700 | 82.219 | 86.400 | 86.400 | 1,232,205 |
| 2024-02-09 | 83.100 | 83.900 | 82.200 | 83.300 | 83.300 | 593,342 |
| 2024-02-08 | 83.900 | 84.000 | 81.903 | 82.800 | 82.800 | 897,805 |
| 2024-02-07 | 84.200 | 86.400 | 80.400 | 82.500 | 82.500 | 2,375,721 |
| 2024-02-06 | 80.000 | 84.004 | 78.299 | 84.000 | 84.000 | 15,957,600 |
| 2024-02-05 | 78.100 | 79.700 | 76.700 | 77.100 | 77.100 | 1,430,042 |
| 2024-02-02 | 79.000 | 79.000 | 77.400 | 77.600 | 77.600 | 1,600,458 |
| 2024-02-01 | 80.500 | 82.000 | 77.700 | 78.200 | 78.200 | 1,493,031 |
| 2024-01-31 | 82.000 | 82.900 | 80.500 | 80.900 | 80.900 | 1,583,163 |
| 2024-01-30 | 79.600 | 83.545 | 79.240 | 82.400 | 82.400 | 5,887,026 |
| 2024-01-29 | 80.000 | 82.000 | 78.400 | 78.800 | 78.800 | 3,057,249 |
| 2024-01-26 | 76.600 | 80.985 | 75.400 | 78.500 | 78.500 | 3,587,320 |
| 2024-01-25 | 73.800 | 76.140 | 73.200 | 75.400 | 75.400 | 1,056,438 |
| 2024-01-24 | 72.000 | 75.200 | 72.000 | 73.000 | 73.000 | 2,179,046 |
| 2024-01-23 | 65.100 | 74.000 | 64.515 | 73.200 | 73.200 | 37,991,300 |
| 2024-01-22 | 65.200 | 65.500 | 64.100 | 64.900 | 64.900 | 3,994,202 |
| 2024-01-19 | 65.300 | 65.928 | 64.600 | 64.900 | 64.900 | 3,044,326 |
| 2024-01-18 | 64.100 | 66.400 | 64.100 | 66.100 | 66.100 | 2,923,590 |
| 2024-01-17 | 66.300 | 67.100 | 64.080 | 65.700 | 65.700 | 1,600,825 |
| 2024-01-16 | 67.300 | 67.800 | 66.300 | 66.300 | 66.300 | 2,481,060 |
| 2024-01-15 | 68.000 | 69.202 | 66.200 | 66.800 | 66.800 | 5,824,991 |
| 2024-01-12 | 67.300 | 69.100 | 67.000 | 67.200 | 67.200 | 1,167,672 |
| 2024-01-11 | 69.500 | 70.200 | 67.100 | 67.100 | 67.100 | 448,911 |
| 2024-01-10 | 68.400 | 69.300 | 67.616 | 68.800 | 68.800 | 631,858 |
| 2024-01-09 | 69.400 | 70.600 | 68.500 | 68.500 | 68.500 | 883,356 |
| 2024-01-08 | 70.700 | 72.100 | 69.400 | 70.000 | 70.000 | 545,905 |
| 2024-01-05 | 70.100 | 71.300 | 69.300 | 70.400 | 70.400 | 1,803,789 |
| 2024-01-04 | 72.600 | 75.800 | 70.300 | 71.800 | 71.800 | 755,725 |
| 2024-01-03 | 76.400 | 77.053 | 71.200 | 72.200 | 72.200 | 815,871 |
| 2024-01-02 | 77.000 | 78.000 | 76.000 | 76.200 | 76.200 | 493,886 |
| 2023-12-29 | 76.100 | 78.000 | 76.100 | 77.700 | 77.700 | 246,156 |
| 2023-12-28 | 76.000 | 79.000 | 75.700 | 77.400 | 77.400 | 614,862 |
| 2023-12-27 | 77.800 | 78.900 | 75.200 | 78.800 | 78.800 | 554,995 |
| 2023-12-22 | 75.400 | 78.600 | 75.400 | 77.900 | 77.900 | 297,010 |
| 2023-12-21 | 77.500 | 77.500 | 75.966 | 77.200 | 77.200 | 968,111 |
| 2023-12-20 | 77.900 | 78.000 | 76.000 | 76.600 | 76.600 | 1,250,775 |
| 2023-12-19 | 75.400 | 77.575 | 75.400 | 76.800 | 76.800 | 4,586,927 |
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.