Chrysalis Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	65.500	67.900	65.227	66.800	66.800	127,669
2023-09-22	67.000	67.700	65.420	66.100	66.100	314,773
2023-09-21	67.900	67.900	65.363	66.100	66.100	534,392
2023-09-20	66.400	67.900	66.300	66.300	66.300	499,035
2023-09-19	66.000	67.400	63.800	65.300	65.300	527,585
2023-09-18	66.700	67.900	66.176	66.500	66.500	275,096
2023-09-15	67.400	68.000	66.200	67.800	67.800	356,444
2023-09-14	64.500	67.600	64.373	67.200	67.200	364,692
2023-09-13	64.000	65.300	64.000	65.000	65.000	4,853,413
2023-09-12	66.000	66.000	64.000	64.200	64.200	639,939
2023-09-11	63.800	65.200	63.800	63.800	63.800	13,882,797
2023-09-08	65.000	65.300	63.900	64.200	64.200	852,742
2023-09-07	66.100	67.735	65.000	65.000	65.000	5,841,421
2023-09-06	67.000	67.800	66.505	66.900	66.900	783,524
2023-09-05	68.700	69.946	67.500	68.000	68.000	1,053,919
2023-09-04	72.500	72.900	68.784	69.800	69.800	1,177,960
2023-09-01	69.800	72.900	68.900	70.800	70.800	444,441
2023-08-31	73.000	73.000	69.250	70.300	70.300	525,059
2023-08-30	72.200	72.779	69.000	69.400	69.400	382,046
2023-08-29	69.200	72.100	69.200	71.500	71.500	289,417
2023-08-25	71.500	72.000	68.900	68.900	68.900	152,048
2023-08-24	71.500	71.500	69.300	69.700	69.700	333,288
2023-08-23	71.500	71.500	69.100	69.900	69.900	210,125
2023-08-22	68.100	71.970	67.730	69.000	69.000	467,967
2023-08-21	68.300	69.600	67.027	67.500	67.500	314,917
2023-08-18	70.000	71.000	68.200	68.200	68.200	590,792
2023-08-17	70.000	71.400	70.000	70.900	70.900	7,883,354
2023-08-16	71.300	71.930	70.208	71.000	71.000	564,452
2023-08-15	70.100	71.200	69.400	71.000	71.000	392,033
2023-08-14	70.700	73.250	70.062	71.900	71.900	1,048,998
2023-08-11	69.800	71.800	69.800	70.900	70.900	468,376
2023-08-10	71.000	72.700	70.600	71.800	71.800	796,141
2023-08-09	72.000	72.000	70.300	71.300	71.300	495,247
2023-08-08	71.900	73.700	70.382	71.200	71.200	168,673
2023-08-07	71.200	72.400	69.500	71.900	71.900	195,791
2023-08-04	72.000	75.000	69.600	71.000	71.000	530,455
2023-08-03	72.500	75.700	71.900	72.400	72.400	570,689
2023-08-02	74.100	75.600	72.100	72.500	72.500	811,449
2023-08-01	74.100	76.000	74.100	74.500	74.500	239,364
2023-07-31	74.000	77.400	73.390	74.700	74.700	1,221,490
2023-07-28	72.000	74.000	69.810	74.000	74.000	890,215
2023-07-27	71.100	72.800	70.429	72.500	72.500	727,345
2023-07-26	70.400	73.300	70.000	71.500	71.500	560,705
2023-07-25	71.700	72.287	70.100	71.000	71.000	328,183
2023-07-24	70.000	71.883	70.000	71.100	71.100	311,948
2023-07-21	72.100	73.000	70.500	70.600	70.600	304,594
2023-07-20	72.000	74.200	71.289	71.900	71.900	1,073,089
2023-07-19	72.100	75.351	68.740	72.700	72.700	1,360,352
2023-07-18	69.700	72.200	68.600	71.000	71.000	576,813
2023-07-17	70.400	71.000	68.100	68.700	68.700	836,977
2023-07-14	69.000	72.100	69.000	71.900	71.900	1,010,644
2023-07-13	67.000	69.200	67.000	69.200	69.200	498,362
2023-07-12	66.900	69.100	66.400	68.900	68.900	694,014
2023-07-11	65.100	68.000	64.858	67.000	67.000	502,255
2023-07-10	66.100	70.200	63.800	65.200	65.200	563,263
2023-07-07	68.200	69.100	66.200	66.500	66.500	861,764
2023-07-06	69.400	70.905	68.400	69.600	69.600	215,702
2023-07-05	71.000	71.000	67.295	70.500	70.500	1,238,182
2023-07-04	68.300	71.000	68.300	70.400	70.400	334,139
2023-07-03	68.800	70.200	67.492	69.900	69.900	358,339

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.