Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 94.600 | 96.750 | 92.000 | 94.600 | 94.600 | 1,393,490 |
| 2022-07-14 | 94.000 | 95.500 | 91.086 | 92.600 | 92.600 | 716,664 |
| 2022-07-13 | 93.700 | 93.700 | 90.200 | 92.800 | 92.800 | 1,414,536 |
| 2022-07-12 | 96.200 | 100.80 | 89.825 | 92.200 | 92.200 | 5,984,311 |
| 2022-07-11 | 100.60 | 104.40 | 96.000 | 96.200 | 96.200 | 5,158,153 |
| 2022-07-08 | 96.600 | 103.60 | 96.000 | 103.60 | 103.60 | 1,643,218 |
| 2022-07-07 | 97.000 | 98.100 | 95.000 | 96.900 | 96.900 | 1,512,498 |
| 2022-07-06 | 92.500 | 96.400 | 91.000 | 95.700 | 95.700 | 879,481 |
| 2022-07-05 | 96.000 | 96.000 | 87.600 | 90.000 | 90.000 | 2,472,834 |
| 2022-07-04 | 96.000 | 97.700 | 88.814 | 93.700 | 93.700 | 1,394,143 |
| 2022-07-01 | 100.00 | 106.00 | 96.200 | 96.200 | 96.200 | 2,101,166 |
| 2022-06-30 | 112.00 | 114.20 | 97.200 | 104.20 | 104.20 | 3,595,828 |
| 2022-06-29 | 119.80 | 120.00 | 112.20 | 112.60 | 112.60 | 899,568 |
| 2022-06-28 | 121.00 | 125.20 | 121.00 | 122.80 | 122.80 | 1,318,116 |
| 2022-06-27 | 111.80 | 122.80 | 111.80 | 122.40 | 122.40 | 1,235,143 |
| 2022-06-24 | 113.20 | 116.75 | 111.00 | 116.60 | 116.60 | 3,726,988 |
| 2022-06-23 | 111.80 | 112.00 | 108.20 | 110.40 | 110.40 | 1,030,111 |
| 2022-06-22 | 105.80 | 111.20 | 105.20 | 111.00 | 111.00 | 1,491,991 |
| 2022-06-21 | 108.00 | 110.60 | 106.60 | 106.80 | 106.80 | 912,308 |
| 2022-06-20 | 109.60 | 113.80 | 107.10 | 109.80 | 109.80 | 531,027 |
| 2022-06-17 | 108.40 | 113.40 | 103.20 | 108.80 | 108.80 | 2,347,407 |
| 2022-06-16 | 111.80 | 114.00 | 106.00 | 106.60 | 106.60 | 2,574,193 |
| 2022-06-15 | 115.40 | 115.57 | 111.60 | 112.40 | 112.40 | 954,960 |
| 2022-06-14 | 114.00 | 114.65 | 111.00 | 113.80 | 113.80 | 1,580,573 |
| 2022-06-13 | 115.20 | 116.00 | 111.60 | 114.00 | 114.00 | 844,139 |
| 2022-06-10 | 119.40 | 120.20 | 117.00 | 117.00 | 117.00 | 852,621 |
| 2022-06-09 | 125.00 | 128.00 | 119.00 | 119.40 | 119.40 | 863,599 |
| 2022-06-08 | 130.00 | 133.65 | 126.80 | 129.00 | 129.00 | 473,050 |
| 2022-06-07 | 130.20 | 131.80 | 126.00 | 129.20 | 129.20 | 4,912,319 |
| 2022-06-06 | 135.20 | 135.80 | 129.00 | 130.40 | 130.40 | 401,731 |
| 2022-06-01 | 134.40 | 135.80 | 128.40 | 129.80 | 129.80 | 872,586 |
| 2022-05-31 | 136.20 | 137.00 | 131.35 | 135.40 | 135.40 | 790,726 |
| 2022-05-30 | 133.20 | 142.80 | 132.94 | 136.00 | 136.00 | 1,520,503 |
| 2022-05-27 | 125.00 | 132.40 | 125.00 | 130.20 | 130.20 | 701,949 |
| 2022-05-26 | 124.20 | 131.40 | 121.40 | 131.00 | 131.00 | 1,173,537 |
| 2022-05-25 | 124.80 | 126.40 | 115.80 | 123.60 | 123.60 | 1,424,325 |
| 2022-05-24 | 134.80 | 134.80 | 123.20 | 123.60 | 123.60 | 2,213,779 |
| 2022-05-23 | 125.60 | 131.00 | 125.00 | 130.20 | 130.20 | 3,095,137 |
| 2022-05-20 | 125.00 | 132.72 | 121.00 | 125.80 | 125.80 | 1,679,895 |
| 2022-05-19 | 126.00 | 128.60 | 113.60 | 121.00 | 121.00 | 3,814,878 |
| 2022-05-18 | 132.40 | 134.00 | 128.60 | 130.00 | 130.00 | 1,558,540 |
| 2022-05-17 | 137.00 | 139.80 | 130.20 | 130.20 | 130.20 | 1,435,005 |
| 2022-05-16 | 135.00 | 137.80 | 130.40 | 137.80 | 137.80 | 1,860,122 |
| 2022-05-13 | 125.00 | 134.00 | 123.18 | 132.60 | 132.60 | 3,294,705 |
| 2022-05-12 | 132.00 | 132.00 | 115.34 | 122.00 | 122.00 | 2,924,015 |
| 2022-05-11 | 131.40 | 135.80 | 129.17 | 134.00 | 134.00 | 910,595 |
| 2022-05-10 | 130.00 | 136.80 | 129.00 | 130.20 | 130.20 | 1,813,301 |
| 2022-05-09 | 146.60 | 147.20 | 127.40 | 128.80 | 128.80 | 2,272,798 |
| 2022-05-06 | 146.60 | 148.00 | 141.00 | 146.40 | 146.40 | 2,803,975 |
| 2022-05-05 | 148.00 | 154.40 | 147.20 | 148.60 | 148.60 | 827,324 |
| 2022-05-04 | 152.80 | 152.80 | 145.00 | 146.40 | 146.40 | 1,449,137 |
| 2022-05-03 | 164.80 | 165.80 | 151.00 | 151.00 | 151.00 | 1,519,544 |
| 2022-04-29 | 160.20 | 162.20 | 159.00 | 162.00 | 162.00 | 1,614,297 |
| 2022-04-28 | 160.00 | 166.70 | 158.00 | 158.40 | 158.40 | 797,946 |
| 2022-04-27 | 162.60 | 166.00 | 157.20 | 161.00 | 161.00 | 1,212,579 |
| 2022-04-26 | 167.20 | 170.80 | 158.60 | 160.00 | 160.00 | 779,244 |
| 2022-04-25 | 168.00 | 168.40 | 159.80 | 166.20 | 166.20 | 1,007,104 |
| 2022-04-22 | 181.80 | 182.80 | 172.04 | 172.20 | 172.20 | 771,672 |
| 2022-04-21 | 184.00 | 187.60 | 181.80 | 183.80 | 183.80 | 412,422 |
| 2022-04-20 | 188.20 | 188.20 | 179.61 | 185.00 | 185.00 | 1,643,935 |
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.