Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 55.000 | 55.600 | 52.430 | 54.700 | 54.700 | 1,534,299 |
| 2022-10-10 | 55.300 | 58.800 | 54.200 | 55.000 | 55.000 | 679,399 |
| 2022-10-07 | 59.800 | 59.800 | 55.600 | 55.900 | 55.900 | 842,901 |
| 2022-10-06 | 59.900 | 60.100 | 57.000 | 59.100 | 59.100 | 2,720,515 |
| 2022-10-05 | 59.100 | 60.500 | 56.800 | 57.600 | 57.600 | 1,273,735 |
| 2022-10-04 | 58.900 | 59.400 | 57.500 | 59.400 | 59.400 | 3,622,317 |
| 2022-10-03 | 60.600 | 62.100 | 57.300 | 57.300 | 57.300 | 2,027,056 |
| 2022-09-30 | 59.700 | 62.600 | 57.400 | 61.700 | 61.700 | 2,837,623 |
| 2022-09-29 | 63.200 | 63.200 | 56.100 | 57.100 | 57.100 | 1,949,899 |
| 2022-09-28 | 58.000 | 62.000 | 55.300 | 62.000 | 62.000 | 1,650,879 |
| 2022-09-27 | 63.000 | 63.800 | 57.666 | 58.700 | 58.700 | 4,550,624 |
| 2022-09-26 | 62.200 | 64.429 | 58.640 | 63.000 | 63.000 | 4,684,089 |
| 2022-09-23 | 65.200 | 66.500 | 62.393 | 63.700 | 63.700 | 2,812,909 |
| 2022-09-22 | 62.000 | 66.500 | 62.000 | 66.500 | 66.500 | 3,999,078 |
| 2022-09-21 | 63.900 | 65.700 | 60.600 | 64.500 | 64.500 | 3,562,898 |
| 2022-09-20 | 62.200 | 63.700 | 60.400 | 61.400 | 61.400 | 2,043,018 |
| 2022-09-16 | 65.000 | 65.200 | 61.300 | 63.100 | 63.100 | 17,046,269 |
| 2022-09-15 | 67.400 | 67.400 | 63.700 | 65.100 | 65.100 | 3,400,619 |
| 2022-09-14 | 68.900 | 68.900 | 65.600 | 65.900 | 65.900 | 2,419,551 |
| 2022-09-13 | 72.200 | 73.900 | 68.600 | 68.800 | 68.800 | 1,981,994 |
| 2022-09-12 | 73.000 | 73.500 | 71.000 | 71.300 | 71.300 | 1,968,240 |
| 2022-09-09 | 72.600 | 73.000 | 72.100 | 72.500 | 72.500 | 3,100,547 |
| 2022-09-08 | 71.000 | 73.600 | 69.865 | 73.300 | 73.300 | 2,677,847 |
| 2022-09-07 | 71.200 | 73.926 | 68.901 | 69.800 | 69.800 | 3,132,674 |
| 2022-09-06 | 74.300 | 75.600 | 70.000 | 71.600 | 71.600 | 2,580,736 |
| 2022-09-05 | 75.000 | 75.000 | 70.600 | 74.100 | 74.100 | 6,011,812 |
| 2022-09-02 | 76.000 | 77.332 | 74.000 | 74.800 | 74.800 | 5,172,610 |
| 2022-09-01 | 72.000 | 76.714 | 72.000 | 73.300 | 73.300 | 5,867,755 |
| 2022-08-31 | 74.200 | 77.193 | 70.900 | 71.900 | 71.900 | 2,801,771 |
| 2022-08-30 | 75.500 | 78.575 | 73.300 | 74.000 | 74.000 | 1,904,471 |
| 2022-08-26 | 77.100 | 79.900 | 75.500 | 75.900 | 75.900 | 844,116 |
| 2022-08-25 | 79.800 | 80.185 | 77.600 | 78.900 | 78.900 | 1,512,278 |
| 2022-08-24 | 83.000 | 86.400 | 77.500 | 79.500 | 79.500 | 1,566,099 |
| 2022-08-23 | 83.000 | 87.600 | 82.100 | 82.400 | 82.400 | 2,052,713 |
| 2022-08-22 | 86.700 | 87.300 | 82.200 | 83.100 | 83.100 | 1,501,897 |
| 2022-08-19 | 86.300 | 88.000 | 85.448 | 87.300 | 87.300 | 5,190,717 |
| 2022-08-18 | 87.500 | 91.812 | 84.500 | 86.500 | 86.500 | 3,690,965 |
| 2022-08-17 | 97.900 | 97.900 | 86.900 | 86.900 | 86.900 | 1,666,584 |
| 2022-08-16 | 96.300 | 96.750 | 93.000 | 93.600 | 93.600 | 2,367,403 |
| 2022-08-15 | 98.000 | 98.000 | 94.306 | 95.000 | 95.000 | 2,481,574 |
| 2022-08-12 | 95.200 | 97.900 | 94.360 | 97.000 | 97.000 | 834,444 |
| 2022-08-11 | 93.000 | 96.300 | 93.000 | 95.200 | 95.200 | 1,325,269 |
| 2022-08-10 | 89.400 | 96.000 | 89.340 | 95.400 | 95.400 | 902,105 |
| 2022-08-09 | 96.500 | 97.400 | 90.800 | 91.200 | 91.200 | 627,822 |
| 2022-08-08 | 93.700 | 95.000 | 92.400 | 94.900 | 94.900 | 537,905 |
| 2022-08-05 | 92.400 | 97.171 | 92.400 | 94.000 | 94.000 | 1,054,089 |
| 2022-08-04 | 96.500 | 97.323 | 92.433 | 93.300 | 93.300 | 772,633 |
| 2022-08-03 | 98.900 | 100.40 | 95.700 | 96.800 | 96.800 | 804,917 |
| 2022-08-02 | 100.80 | 102.80 | 95.700 | 98.300 | 98.300 | 1,783,561 |
| 2022-08-01 | 102.40 | 108.22 | 100.40 | 102.40 | 102.40 | 2,078,205 |
| 2022-07-29 | 98.800 | 106.40 | 95.900 | 105.20 | 105.20 | 1,162,103 |
| 2022-07-28 | 95.000 | 103.91 | 95.000 | 101.00 | 101.00 | 1,540,800 |
| 2022-07-27 | 100.20 | 103.05 | 98.800 | 99.400 | 99.400 | 986,249 |
| 2022-07-26 | 99.200 | 104.37 | 97.000 | 98.000 | 98.000 | 1,364,031 |
| 2022-07-25 | 107.20 | 109.36 | 97.800 | 99.000 | 99.000 | 699,498 |
| 2022-07-22 | 96.500 | 109.00 | 96.500 | 104.00 | 104.00 | 466,962 |
| 2022-07-21 | 101.00 | 102.40 | 95.700 | 102.40 | 102.40 | 2,190,938 |
| 2022-07-20 | 94.000 | 98.900 | 94.000 | 97.900 | 97.900 | 1,695,593 |
| 2022-07-19 | 98.000 | 101.60 | 95.100 | 95.800 | 95.800 | 874,720 |
| 2022-07-18 | 96.900 | 99.300 | 95.000 | 97.700 | 97.700 | 1,448,833 |
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.