Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 77.800 | 80.700 | 77.800 | 79.600 | 79.600 | 649,801 |
| 2023-01-05 | 80.500 | 81.700 | 77.700 | 78.100 | 78.100 | 1,426,405 |
| 2023-01-04 | 80.700 | 81.700 | 78.100 | 80.500 | 80.500 | 2,522,097 |
| 2023-01-03 | 77.800 | 80.320 | 75.800 | 80.000 | 80.000 | 552,677 |
| 2022-12-30 | 78.600 | 78.600 | 75.200 | 76.900 | 76.900 | 294,043 |
| 2022-12-29 | 76.000 | 77.400 | 73.900 | 76.900 | 76.900 | 2,477,512 |
| 2022-12-28 | 81.300 | 82.202 | 75.200 | 75.700 | 75.700 | 533,853 |
| 2022-12-23 | 81.100 | 82.400 | 79.700 | 79.800 | 79.800 | 752,668 |
| 2022-12-22 | 80.200 | 82.100 | 79.600 | 80.900 | 80.900 | 775,022 |
| 2022-12-21 | 81.800 | 82.600 | 79.800 | 82.100 | 82.100 | 1,607,972 |
| 2022-12-20 | 75.100 | 81.900 | 74.600 | 80.900 | 80.900 | 1,388,301 |
| 2022-12-19 | 74.400 | 77.300 | 73.600 | 74.500 | 74.500 | 1,638,616 |
| 2022-12-16 | 75.000 | 76.986 | 74.120 | 75.400 | 75.400 | 1,937,818 |
| 2022-12-15 | 78.500 | 81.000 | 75.200 | 76.000 | 76.000 | 1,107,397 |
| 2022-12-14 | 83.400 | 83.400 | 78.800 | 79.500 | 79.500 | 8,189,971 |
| 2022-12-13 | 79.800 | 83.750 | 79.325 | 81.000 | 81.000 | 1,065,010 |
| 2022-12-12 | 81.800 | 81.800 | 78.800 | 80.400 | 80.400 | 773,031 |
| 2022-12-09 | 81.000 | 81.700 | 78.150 | 79.800 | 79.800 | 1,546,955 |
| 2022-12-08 | 78.600 | 80.702 | 77.700 | 79.700 | 79.700 | 1,311,415 |
| 2022-12-07 | 79.400 | 79.400 | 76.000 | 77.400 | 77.400 | 1,056,356 |
| 2022-12-06 | 76.200 | 79.270 | 75.100 | 77.000 | 77.000 | 1,231,728 |
| 2022-12-05 | 75.600 | 76.788 | 74.534 | 76.100 | 76.100 | 800,646 |
| 2022-12-02 | 75.100 | 75.400 | 71.375 | 75.400 | 75.400 | 1,245,288 |
| 2022-12-01 | 70.000 | 75.400 | 69.677 | 75.400 | 75.400 | 5,877,569 |
| 2022-11-30 | 65.100 | 69.378 | 62.994 | 68.400 | 68.400 | 1,141,002 |
| 2022-11-29 | 68.000 | 70.828 | 63.700 | 64.400 | 64.400 | 737,888 |
| 2022-11-28 | 70.100 | 73.900 | 67.500 | 67.500 | 67.500 | 704,498 |
| 2022-11-25 | 70.700 | 73.200 | 67.800 | 72.100 | 72.100 | 734,928 |
| 2022-11-24 | 63.900 | 72.700 | 62.553 | 70.000 | 70.000 | 2,252,075 |
| 2022-11-23 | 62.200 | 64.388 | 60.300 | 63.700 | 63.700 | 742,343 |
| 2022-11-22 | 64.000 | 65.200 | 61.100 | 61.700 | 61.700 | 4,518,612 |
| 2022-11-21 | 64.600 | 64.700 | 61.900 | 64.200 | 64.200 | 798,389 |
| 2022-11-18 | 62.500 | 65.365 | 62.040 | 63.900 | 63.900 | 484,359 |
| 2022-11-17 | 63.700 | 63.700 | 61.400 | 62.500 | 62.500 | 430,480 |
| 2022-11-16 | 62.200 | 65.400 | 62.000 | 62.500 | 62.500 | 1,283,645 |
| 2022-11-15 | 62.900 | 65.077 | 60.600 | 62.800 | 62.800 | 604,844 |
| 2022-11-14 | 63.700 | 67.000 | 60.900 | 63.400 | 63.400 | 1,348,233 |
| 2022-11-11 | 67.100 | 67.800 | 64.883 | 66.000 | 66.000 | 6,174,566 |
| 2022-11-10 | 62.000 | 66.575 | 59.200 | 66.500 | 66.500 | 1,674,340 |
| 2022-11-09 | 63.800 | 63.800 | 60.100 | 60.400 | 60.400 | 642,102 |
| 2022-11-08 | 61.000 | 63.668 | 60.757 | 62.700 | 62.700 | 791,686 |
| 2022-11-07 | 59.000 | 62.500 | 58.000 | 62.000 | 62.000 | 1,051,709 |
| 2022-11-04 | 56.000 | 59.120 | 55.657 | 58.200 | 58.200 | 1,003,405 |
| 2022-11-03 | 55.100 | 57.995 | 55.000 | 55.900 | 55.900 | 588,913 |
| 2022-11-02 | 56.000 | 57.917 | 55.000 | 55.800 | 55.800 | 2,766,063 |
| 2022-11-01 | 57.000 | 60.400 | 56.361 | 58.100 | 58.100 | 1,560,123 |
| 2022-10-31 | 61.600 | 61.600 | 55.900 | 56.200 | 56.200 | 1,012,264 |
| 2022-10-28 | 58.000 | 62.070 | 57.400 | 59.200 | 59.200 | 3,067,528 |
| 2022-10-27 | 66.300 | 67.100 | 59.100 | 59.100 | 59.100 | 2,056,940 |
| 2022-10-26 | 63.000 | 66.700 | 59.100 | 64.500 | 64.500 | 1,135,238 |
| 2022-10-25 | 60.000 | 62.500 | 58.000 | 61.700 | 61.700 | 752,282 |
| 2022-10-24 | 60.000 | 60.000 | 55.800 | 57.900 | 57.900 | 904,834 |
| 2022-10-21 | 58.600 | 59.700 | 57.272 | 57.900 | 57.900 | 305,859 |
| 2022-10-20 | 58.600 | 59.100 | 55.094 | 58.400 | 58.400 | 575,961 |
| 2022-10-19 | 61.000 | 61.000 | 56.150 | 57.600 | 57.600 | 2,361,209 |
| 2022-10-18 | 61.000 | 61.910 | 59.700 | 59.800 | 59.800 | 2,434,899 |
| 2022-10-17 | 58.600 | 61.900 | 57.100 | 60.100 | 60.100 | 1,315,231 |
| 2022-10-14 | 59.600 | 60.200 | 56.300 | 58.700 | 58.700 | 2,530,774 |
| 2022-10-13 | 54.900 | 58.300 | 51.941 | 58.000 | 58.000 | 2,138,785 |
| 2022-10-12 | 52.300 | 53.750 | 51.000 | 52.000 | 52.000 | 2,390,207 |
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.