Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 75.800 | 76.500 | 75.000 | 75.500 | 75.500 | 2,816,266 |
| 2023-12-15 | 71.300 | 75.800 | 71.300 | 75.800 | 75.800 | 3,219,521 |
| 2023-12-14 | 71.700 | 73.000 | 70.000 | 73.000 | 73.000 | 3,467,546 |
| 2023-12-13 | 71.000 | 71.000 | 69.800 | 70.000 | 70.000 | 2,438,592 |
| 2023-12-12 | 71.000 | 71.000 | 69.662 | 69.900 | 69.900 | 1,788,020 |
| 2023-12-11 | 69.400 | 70.800 | 65.000 | 70.000 | 70.000 | 95,409,681 |
| 2023-12-08 | 69.400 | 71.000 | 68.900 | 69.400 | 69.400 | 581,647 |
| 2023-12-07 | 71.000 | 71.000 | 69.600 | 69.800 | 69.800 | 505,496 |
| 2023-12-06 | 70.200 | 72.900 | 69.600 | 71.000 | 71.000 | 1,306,284 |
| 2023-12-05 | 69.300 | 73.000 | 69.300 | 70.100 | 70.100 | 1,393,537 |
| 2023-12-04 | 68.600 | 73.600 | 68.600 | 69.600 | 69.600 | 2,497,544 |
| 2023-12-01 | 70.000 | 71.900 | 68.600 | 71.800 | 71.800 | 842,790 |
| 2023-11-30 | 67.400 | 69.119 | 66.860 | 69.100 | 69.100 | 1,252,900 |
| 2023-11-29 | 65.200 | 68.100 | 65.200 | 67.400 | 67.400 | 627,987 |
| 2023-11-28 | 66.600 | 67.300 | 65.600 | 66.700 | 66.700 | 1,468,048 |
| 2023-11-27 | 67.800 | 69.000 | 67.000 | 67.600 | 67.600 | 756,190 |
| 2023-11-24 | 68.200 | 69.000 | 67.100 | 68.000 | 68.000 | 624,364 |
| 2023-11-23 | 67.000 | 69.300 | 66.100 | 67.900 | 67.900 | 604,541 |
| 2023-11-22 | 65.700 | 67.980 | 65.700 | 67.200 | 67.200 | 694,683 |
| 2023-11-21 | 66.000 | 66.515 | 64.253 | 65.900 | 65.900 | 637,943 |
| 2023-11-20 | 68.000 | 68.900 | 65.500 | 65.900 | 65.900 | 1,051,036 |
| 2023-11-17 | 68.800 | 70.000 | 67.800 | 67.800 | 67.800 | 336,200 |
| 2023-11-16 | 69.700 | 70.000 | 68.800 | 68.900 | 68.900 | 199,665 |
| 2023-11-15 | 71.000 | 71.000 | 69.000 | 69.100 | 69.100 | 538,033 |
| 2023-11-14 | 68.000 | 70.400 | 66.600 | 68.500 | 68.500 | 292,392 |
| 2023-11-13 | 66.500 | 69.300 | 66.500 | 67.200 | 67.200 | 607,745 |
| 2023-11-10 | 65.100 | 70.000 | 65.100 | 66.700 | 66.700 | 1,357,341 |
| 2023-11-09 | 65.000 | 66.346 | 65.000 | 66.000 | 66.000 | 219,614 |
| 2023-11-08 | 64.700 | 66.800 | 64.500 | 64.700 | 64.700 | 454,657 |
| 2023-11-07 | 64.800 | 67.800 | 64.500 | 64.500 | 64.500 | 851,485 |
| 2023-11-06 | 62.000 | 66.701 | 62.000 | 65.400 | 65.400 | 2,412,842 |
| 2023-11-03 | 59.400 | 63.000 | 59.260 | 62.000 | 62.000 | 423,719 |
| 2023-11-02 | 57.100 | 60.000 | 56.600 | 59.400 | 59.400 | 632,055 |
| 2023-11-01 | 55.600 | 57.900 | 55.600 | 57.000 | 57.000 | 376,618 |
| 2023-10-31 | 55.500 | 56.333 | 54.133 | 55.500 | 55.500 | 783,661 |
| 2023-10-30 | 54.000 | 54.650 | 52.800 | 54.400 | 54.400 | 838,386 |
| 2023-10-27 | 54.000 | 55.000 | 52.375 | 52.900 | 52.900 | 698,162 |
| 2023-10-26 | 55.600 | 56.532 | 54.000 | 54.000 | 54.000 | 388,507 |
| 2023-10-25 | 56.600 | 58.712 | 55.191 | 55.900 | 55.900 | 1,396,957 |
| 2023-10-24 | 56.300 | 57.900 | 56.100 | 56.500 | 56.500 | 432,561 |
| 2023-10-23 | 56.000 | 57.139 | 55.733 | 56.100 | 56.100 | 308,781 |
| 2023-10-20 | 56.400 | 57.196 | 54.484 | 56.000 | 56.000 | 1,047,409 |
| 2023-10-19 | 56.000 | 58.000 | 55.500 | 55.800 | 55.800 | 405,978 |
| 2023-10-18 | 57.600 | 60.468 | 56.500 | 56.500 | 56.500 | 151,421 |
| 2023-10-17 | 58.300 | 59.000 | 57.361 | 57.400 | 57.400 | 436,656 |
| 2023-10-16 | 58.300 | 60.000 | 57.200 | 59.300 | 59.300 | 385,749 |
| 2023-10-13 | 56.900 | 61.300 | 56.000 | 58.000 | 58.000 | 1,700,028 |
| 2023-10-12 | 55.700 | 56.800 | 54.206 | 55.200 | 55.200 | 1,171,216 |
| 2023-10-11 | 55.700 | 56.610 | 55.000 | 55.200 | 55.200 | 408,507 |
| 2023-10-10 | 55.000 | 57.700 | 54.200 | 56.700 | 56.700 | 963,742 |
| 2023-10-09 | 57.700 | 57.700 | 54.200 | 54.500 | 54.500 | 1,638,805 |
| 2023-10-06 | 57.800 | 58.066 | 54.936 | 56.400 | 56.400 | 804,086 |
| 2023-10-05 | 59.100 | 59.500 | 56.800 | 57.300 | 57.300 | 521,200 |
| 2023-10-04 | 59.700 | 60.400 | 58.500 | 58.800 | 58.800 | 1,613,331 |
| 2023-10-03 | 60.100 | 61.498 | 59.500 | 60.000 | 60.000 | 248,882 |
| 2023-10-02 | 62.200 | 65.600 | 60.224 | 61.900 | 61.900 | 466,074 |
| 2023-09-29 | 63.000 | 65.800 | 62.038 | 62.200 | 62.200 | 605,705 |
| 2023-09-28 | 63.000 | 66.800 | 62.000 | 62.500 | 62.500 | 520,961 |
| 2023-09-27 | 66.900 | 67.800 | 63.002 | 63.200 | 63.200 | 513,099 |
| 2023-09-26 | 65.700 | 67.900 | 64.005 | 65.400 | 65.400 | 285,675 |
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.