Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 181.80 | 190.00 | 181.80 | 186.20 | 186.20 | 686,538 |
| 2022-04-14 | 181.80 | 188.20 | 181.00 | 188.00 | 188.00 | 1,271,920 |
| 2022-04-13 | 182.40 | 188.00 | 182.20 | 184.80 | 184.80 | 819,463 |
| 2022-04-12 | 184.00 | 189.60 | 181.60 | 182.60 | 182.60 | 469,157 |
| 2022-04-11 | 184.00 | 189.47 | 180.60 | 184.00 | 184.00 | 841,389 |
| 2022-04-08 | 182.40 | 185.60 | 181.60 | 185.00 | 185.00 | 998,294 |
| 2022-04-07 | 174.20 | 183.40 | 174.00 | 183.00 | 183.00 | 889,537 |
| 2022-04-06 | 180.00 | 180.00 | 173.20 | 175.00 | 175.00 | 786,185 |
| 2022-04-05 | 173.20 | 179.40 | 173.20 | 177.20 | 177.20 | 1,143,979 |
| 2022-04-04 | 175.20 | 178.60 | 174.09 | 177.00 | 177.00 | 1,032,925 |
| 2022-04-01 | 180.40 | 181.60 | 177.20 | 177.80 | 177.80 | 606,830 |
| 2022-03-31 | 176.00 | 180.10 | 174.50 | 177.00 | 177.00 | 739,169 |
| 2022-03-30 | 180.50 | 182.68 | 176.50 | 178.00 | 178.00 | 797,368 |
| 2022-03-29 | 175.00 | 184.85 | 173.00 | 181.00 | 181.00 | 1,441,901 |
| 2022-03-28 | 179.50 | 182.38 | 173.50 | 174.00 | 174.00 | 894,497 |
| 2022-03-25 | 173.50 | 180.00 | 172.82 | 179.50 | 179.50 | 676,399 |
| 2022-03-24 | 175.00 | 178.00 | 169.82 | 174.00 | 174.00 | 707,215 |
| 2022-03-23 | 175.50 | 177.50 | 171.65 | 175.50 | 175.50 | 1,426,782 |
| 2022-03-22 | 177.00 | 179.00 | 172.50 | 174.00 | 174.00 | 1,066,782 |
| 2022-03-21 | 177.00 | 178.00 | 173.50 | 177.00 | 177.00 | 610,682 |
| 2022-03-18 | 177.00 | 180.00 | 171.50 | 176.50 | 176.50 | 2,788,036 |
| 2022-03-17 | 178.00 | 178.70 | 170.50 | 175.50 | 175.50 | 1,084,409 |
| 2022-03-16 | 171.50 | 178.50 | 171.50 | 178.00 | 178.00 | 2,235,386 |
| 2022-03-15 | 167.00 | 171.97 | 165.10 | 169.50 | 169.50 | 2,312,929 |
| 2022-03-14 | 169.00 | 173.50 | 165.10 | 170.50 | 170.50 | 523,613 |
| 2022-03-11 | 170.50 | 176.72 | 167.00 | 171.00 | 171.00 | 630,413 |
| 2022-03-10 | 175.00 | 175.00 | 164.00 | 166.00 | 166.00 | 1,016,863 |
| 2022-03-09 | 168.50 | 174.00 | 162.00 | 174.00 | 174.00 | 1,165,845 |
| 2022-03-08 | 156.00 | 167.00 | 153.63 | 161.50 | 161.50 | 2,907,799 |
| 2022-03-07 | 151.50 | 160.00 | 142.03 | 154.50 | 154.50 | 1,932,971 |
| 2022-03-04 | 163.00 | 164.48 | 150.00 | 152.50 | 152.50 | 1,801,586 |
| 2022-03-03 | 172.00 | 172.97 | 160.99 | 162.50 | 162.50 | 984,647 |
| 2022-03-02 | 173.00 | 175.00 | 168.25 | 170.00 | 170.00 | 1,124,992 |
| 2022-03-01 | 174.50 | 176.00 | 169.00 | 172.50 | 172.50 | 2,072,935 |
| 2022-02-28 | 171.50 | 175.00 | 171.50 | 174.00 | 174.00 | 916,774 |
| 2022-02-25 | 173.00 | 175.50 | 171.76 | 173.00 | 173.00 | 957,959 |
| 2022-02-24 | 167.00 | 174.00 | 167.00 | 173.00 | 173.00 | 911,439 |
| 2022-02-23 | 174.50 | 176.50 | 171.00 | 171.00 | 171.00 | 5,130,729 |
| 2022-02-22 | 170.50 | 175.00 | 169.00 | 173.50 | 173.50 | 3,040,023 |
| 2022-02-21 | 185.00 | 186.50 | 170.50 | 175.50 | 175.50 | 2,736,509 |
| 2022-02-18 | 183.50 | 183.50 | 177.38 | 178.00 | 178.00 | 973,335 |
| 2022-02-17 | 183.00 | 185.88 | 182.00 | 183.50 | 183.50 | 1,359,435 |
| 2022-02-16 | 187.00 | 188.00 | 182.50 | 183.50 | 183.50 | 1,140,270 |
| 2022-02-15 | 188.00 | 192.01 | 185.00 | 187.00 | 187.00 | 717,802 |
| 2022-02-14 | 191.50 | 192.68 | 184.55 | 188.50 | 188.50 | 870,931 |
| 2022-02-11 | 186.50 | 196.00 | 186.50 | 193.00 | 193.00 | 1,196,878 |
| 2022-02-10 | 184.50 | 190.50 | 182.75 | 189.00 | 189.00 | 2,188,123 |
| 2022-02-09 | 182.00 | 183.00 | 180.00 | 180.50 | 180.50 | 825,174 |
| 2022-02-08 | 181.50 | 185.00 | 179.74 | 182.00 | 182.00 | 1,024,669 |
| 2022-02-07 | 181.50 | 183.95 | 177.70 | 181.00 | 181.00 | 2,036,901 |
| 2022-02-04 | 187.00 | 188.00 | 181.00 | 181.00 | 181.00 | 881,706 |
| 2022-02-03 | 196.50 | 197.50 | 183.50 | 186.50 | 186.50 | 829,455 |
| 2022-02-02 | 196.50 | 202.00 | 194.50 | 196.50 | 196.50 | 552,286 |
| 2022-02-01 | 198.00 | 203.65 | 193.00 | 193.50 | 193.50 | 1,874,458 |
| 2022-01-31 | 188.00 | 196.50 | 186.50 | 196.00 | 196.00 | 1,163,308 |
| 2022-01-28 | 183.50 | 190.00 | 181.00 | 188.00 | 188.00 | 1,840,843 |
| 2022-01-27 | 183.50 | 188.50 | 183.50 | 186.00 | 186.00 | 1,560,894 |
| 2022-01-26 | 188.50 | 193.00 | 185.00 | 189.00 | 189.00 | 2,070,354 |
| 2022-01-25 | 186.00 | 193.81 | 180.00 | 186.00 | 186.00 | 1,720,081 |
| 2022-01-24 | 194.00 | 194.00 | 180.00 | 180.00 | 180.00 | 1,525,802 |
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.