Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 57.500 | 59.300 | 56.900 | 59.300 | 59.300 | 962,885 |
| 2023-03-31 | 57.000 | 59.000 | 56.000 | 58.700 | 58.700 | 1,072,757 |
| 2023-03-30 | 53.000 | 56.500 | 51.697 | 56.400 | 56.400 | 1,337,779 |
| 2023-03-29 | 50.700 | 53.200 | 49.550 | 53.000 | 53.000 | 1,492,077 |
| 2023-03-28 | 52.800 | 53.300 | 49.482 | 50.000 | 50.000 | 1,511,995 |
| 2023-03-27 | 52.300 | 54.640 | 50.500 | 51.600 | 51.600 | 2,001,588 |
| 2023-03-24 | 54.500 | 56.800 | 52.300 | 52.700 | 52.700 | 931,285 |
| 2023-03-23 | 54.200 | 55.575 | 52.726 | 55.300 | 55.300 | 1,174,430 |
| 2023-03-22 | 57.000 | 57.700 | 54.288 | 55.500 | 55.500 | 694,433 |
| 2023-03-21 | 58.000 | 60.100 | 56.350 | 57.600 | 57.600 | 686,852 |
| 2023-03-20 | 56.100 | 58.400 | 54.100 | 56.800 | 56.800 | 4,191,896 |
| 2023-03-17 | 59.800 | 60.300 | 56.200 | 56.500 | 56.500 | 1,148,536 |
| 2023-03-16 | 58.200 | 59.700 | 57.000 | 58.000 | 58.000 | 981,951 |
| 2023-03-15 | 61.000 | 63.000 | 56.100 | 57.500 | 57.500 | 1,417,797 |
| 2023-03-14 | 60.200 | 62.200 | 59.200 | 60.800 | 60.800 | 1,368,956 |
| 2023-03-13 | 61.700 | 63.000 | 56.135 | 59.200 | 59.200 | 3,249,852 |
| 2023-03-10 | 61.100 | 63.900 | 59.500 | 60.700 | 60.700 | 1,739,725 |
| 2023-03-09 | 63.200 | 64.500 | 60.640 | 62.600 | 62.600 | 1,556,058 |
| 2023-03-08 | 63.100 | 65.000 | 60.780 | 62.500 | 62.500 | 2,862,453 |
| 2023-03-07 | 65.800 | 66.294 | 62.800 | 62.800 | 62.800 | 1,012,240 |
| 2023-03-06 | 66.600 | 68.200 | 64.584 | 65.100 | 65.100 | 940,348 |
| 2023-03-03 | 68.000 | 68.900 | 65.526 | 66.200 | 66.200 | 945,929 |
| 2023-03-02 | 70.000 | 71.900 | 64.912 | 66.500 | 66.500 | 2,345,663 |
| 2023-03-01 | 65.900 | 70.600 | 65.900 | 69.600 | 69.600 | 1,505,816 |
| 2023-02-28 | 64.000 | 66.400 | 62.541 | 65.900 | 65.900 | 2,430,183 |
| 2023-02-27 | 63.700 | 64.500 | 62.776 | 64.000 | 64.000 | 2,399,193 |
| 2023-02-24 | 64.000 | 64.530 | 62.300 | 63.400 | 63.400 | 6,993,291 |
| 2023-02-23 | 63.500 | 65.300 | 63.000 | 63.100 | 63.100 | 959,166 |
| 2023-02-22 | 64.300 | 66.100 | 62.800 | 64.600 | 64.600 | 1,357,527 |
| 2023-02-21 | 66.700 | 66.700 | 63.000 | 64.700 | 64.700 | 1,541,832 |
| 2023-02-20 | 66.500 | 66.990 | 64.000 | 66.000 | 66.000 | 1,798,357 |
| 2023-02-17 | 68.900 | 68.900 | 65.600 | 65.600 | 65.600 | 2,418,421 |
| 2023-02-16 | 68.100 | 69.700 | 67.300 | 68.300 | 68.300 | 705,654 |
| 2023-02-15 | 69.800 | 69.800 | 68.400 | 68.800 | 68.800 | 1,890,411 |
| 2023-02-14 | 71.400 | 72.900 | 68.700 | 70.000 | 70.000 | 1,390,790 |
| 2023-02-13 | 75.100 | 75.100 | 70.400 | 71.900 | 71.900 | 1,224,656 |
| 2023-02-10 | 72.300 | 74.900 | 70.488 | 71.600 | 71.600 | 1,126,439 |
| 2023-02-09 | 74.100 | 75.800 | 71.700 | 73.000 | 73.000 | 4,249,573 |
| 2023-02-08 | 82.900 | 82.900 | 74.000 | 74.900 | 74.900 | 2,041,161 |
| 2023-02-07 | 79.500 | 80.672 | 78.972 | 79.000 | 79.000 | 766,833 |
| 2023-02-06 | 80.100 | 83.100 | 78.300 | 80.800 | 80.800 | 846,583 |
| 2023-02-03 | 84.000 | 85.700 | 80.100 | 82.700 | 82.700 | 568,192 |
| 2023-02-02 | 81.700 | 87.300 | 78.875 | 85.400 | 85.400 | 1,439,099 |
| 2023-02-01 | 83.100 | 87.500 | 77.800 | 78.000 | 78.000 | 652,767 |
| 2023-01-31 | 87.100 | 89.672 | 83.047 | 86.700 | 86.700 | 1,467,048 |
| 2023-01-30 | 92.500 | 92.600 | 86.000 | 89.000 | 89.000 | 808,488 |
| 2023-01-27 | 92.900 | 92.900 | 89.000 | 89.100 | 89.100 | 388,288 |
| 2023-01-26 | 87.500 | 91.875 | 87.500 | 88.500 | 88.500 | 741,800 |
| 2023-01-25 | 91.000 | 92.630 | 88.100 | 88.400 | 88.400 | 803,670 |
| 2023-01-24 | 91.000 | 92.700 | 89.300 | 91.500 | 91.500 | 1,097,911 |
| 2023-01-23 | 89.400 | 90.900 | 86.200 | 90.100 | 90.100 | 340,403 |
| 2023-01-20 | 88.000 | 89.520 | 86.100 | 89.000 | 89.000 | 605,357 |
| 2023-01-19 | 90.000 | 92.900 | 87.700 | 87.700 | 87.700 | 665,029 |
| 2023-01-18 | 92.800 | 93.900 | 90.100 | 93.000 | 93.000 | 1,249,937 |
| 2023-01-17 | 90.500 | 92.900 | 85.100 | 91.500 | 91.500 | 2,019,434 |
| 2023-01-16 | 84.300 | 91.045 | 83.685 | 91.000 | 91.000 | 2,823,754 |
| 2023-01-13 | 83.800 | 86.734 | 81.914 | 84.000 | 84.000 | 539,591 |
| 2023-01-12 | 78.800 | 85.200 | 76.100 | 84.600 | 84.600 | 1,843,238 |
| 2023-01-11 | 77.100 | 79.500 | 76.259 | 78.500 | 78.500 | 1,219,370 |
| 2023-01-10 | 78.700 | 80.000 | 77.126 | 77.900 | 77.900 | 686,376 |
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.