Chrysalis Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	67.500	68.700	64.297	68.600	68.600	678,702
2023-06-29	65.200	67.315	64.347	64.800	64.800	381,746
2023-06-28	67.500	67.500	64.080	66.100	66.100	320,583
2023-06-27	66.600	67.500	65.000	65.200	65.200	309,693
2023-06-26	65.000	68.600	64.200	65.300	65.300	699,771
2023-06-23	65.200	68.500	64.560	65.400	65.400	612,349
2023-06-22	67.000	68.600	63.700	67.500	67.500	827,482
2023-06-21	70.400	70.400	63.800	64.600	64.600	649,002
2023-06-20	66.200	68.711	66.000	66.800	66.800	534,583
2023-06-19	69.100	70.200	66.744	68.000	68.000	421,115
2023-06-16	69.300	70.600	65.800	66.200	66.200	1,119,517
2023-06-15	70.200	70.459	68.000	68.800	68.800	366,299
2023-06-14	70.000	71.000	69.086	69.800	69.800	667,578
2023-06-13	69.000	70.900	66.100	69.700	69.700	1,402,701
2023-06-12	73.000	74.430	65.000	67.400	67.400	43,806,112
2023-06-09	72.300	77.000	71.100	76.700	76.700	1,019,647
2023-06-08	73.100	74.900	70.411	73.500	73.500	1,114,168
2023-06-07	72.500	73.850	70.700	72.700	72.700	579,890
2023-06-06	70.300	75.500	66.500	73.800	73.800	1,640,113
2023-06-05	69.000	69.650	67.088	69.000	69.000	302,866
2023-06-02	69.800	69.900	67.100	69.200	69.200	346,515
2023-06-01	70.800	70.800	66.600	66.900	66.900	1,047,862
2023-05-31	66.700	70.800	66.700	70.400	70.400	611,684
2023-05-30	69.500	70.900	66.790	69.100	69.100	771,196
2023-05-26	67.200	70.400	65.000	70.000	70.000	852,888
2023-05-25	57.700	71.400	57.700	69.100	69.100	1,609,066
2023-05-24	58.200	60.100	58.100	59.100	59.100	1,057,936
2023-05-23	59.500	60.100	58.100	59.000	59.000	610,885
2023-05-22	60.500	61.200	58.526	59.000	59.000	383,331
2023-05-19	60.700	61.600	59.200	60.500	60.500	398,980
2023-05-18	59.100	61.900	59.100	59.800	59.800	285,836
2023-05-17	60.500	61.900	59.288	60.700	60.700	447,680
2023-05-16	61.000	61.868	59.000	60.700	60.700	876,149
2023-05-15	62.000	63.000	60.000	60.700	60.700	544,554
2023-05-12	63.000	64.100	60.200	60.200	60.200	725,324
2023-05-11	66.000	67.840	62.000	62.000	62.000	1,034,225
2023-05-10	64.300	67.900	64.300	66.000	66.000	587,462
2023-05-09	62.900	64.627	61.050	64.600	64.600	404,092
2023-05-05	59.000	61.850	57.095	61.800	61.800	1,261,720
2023-05-04	56.800	58.588	55.600	58.000	58.000	384,021
2023-05-03	58.300	59.811	54.272	56.400	56.400	588,614
2023-05-02	61.000	61.700	58.100	58.100	58.100	880,354
2023-04-28	61.200	61.328	59.360	59.800	59.800	882,798
2023-04-27	59.200	61.200	59.090	60.700	60.700	389,720
2023-04-26	60.700	61.189	58.884	59.900	59.900	463,835
2023-04-25	61.500	63.900	60.600	60.600	60.600	645,870
2023-04-24	63.900	64.825	61.000	61.100	61.100	1,111,843
2023-04-21	61.300	63.980	61.185	63.300	63.300	576,703
2023-04-20	61.100	63.300	59.701	63.100	63.100	1,327,290
2023-04-19	58.400	61.700	57.900	60.700	60.700	1,625,839
2023-04-18	61.800	62.721	58.345	59.200	59.200	720,761
2023-04-17	61.900	63.500	59.300	59.400	59.400	756,169
2023-04-14	56.700	61.900	56.700	59.400	59.400	841,355
2023-04-13	57.900	60.000	56.700	56.900	56.900	489,772
2023-04-12	60.200	60.200	58.300	59.200	59.200	475,504
2023-04-11	59.400	61.000	57.537	58.400	58.400	549,377
2023-04-06	57.300	59.900	57.300	59.500	59.500	812,264
2023-04-05	55.700	56.600	55.200	56.300	56.300	568,472
2023-04-04	57.100	59.100	55.100	55.500	55.500	805,068
2023-04-03	57.500	59.300	56.900	59.300	59.300	962,885

← NewerPage 15 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.