Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 196.50 | 196.50 | 185.50 | 190.00 | 190.00 | 1,238,250 |
| 2022-01-20 | 199.00 | 201.00 | 193.82 | 196.00 | 196.00 | 1,584,542 |
| 2022-01-19 | 195.00 | 201.00 | 192.00 | 195.00 | 195.00 | 2,381,359 |
| 2022-01-18 | 208.00 | 211.00 | 194.00 | 195.00 | 195.00 | 2,352,689 |
| 2022-01-17 | 215.00 | 219.00 | 209.00 | 211.00 | 211.00 | 1,013,868 |
| 2022-01-14 | 215.00 | 226.00 | 210.47 | 215.00 | 215.00 | 898,860 |
| 2022-01-13 | 222.00 | 223.70 | 217.00 | 217.00 | 217.00 | 920,201 |
| 2022-01-12 | 222.00 | 228.40 | 221.00 | 225.00 | 225.00 | 777,611 |
| 2022-01-11 | 228.00 | 228.00 | 216.00 | 218.00 | 218.00 | 1,910,007 |
| 2022-01-10 | 227.00 | 233.00 | 218.00 | 220.00 | 220.00 | 1,012,868 |
| 2022-01-07 | 235.00 | 237.49 | 224.39 | 226.00 | 226.00 | 1,207,043 |
| 2022-01-06 | 245.00 | 246.00 | 234.00 | 234.00 | 234.00 | 1,430,144 |
| 2022-01-05 | 251.00 | 258.00 | 247.75 | 248.00 | 248.00 | 819,709 |
| 2022-01-04 | 247.00 | 251.00 | 247.00 | 249.00 | 249.00 | 471,928 |
| 2021-12-31 | 238.00 | 247.00 | 238.00 | 245.00 | 245.00 | 356,018 |
| 2021-12-30 | 240.00 | 242.25 | 238.00 | 239.00 | 239.00 | 232,602 |
| 2021-12-29 | 240.00 | 243.00 | 238.00 | 240.00 | 240.00 | 435,204 |
| 2021-12-24 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 243,468 |
| 2021-12-23 | 233.00 | 239.00 | 230.31 | 239.00 | 239.00 | 720,017 |
| 2021-12-22 | 226.00 | 232.00 | 226.00 | 229.00 | 229.00 | 1,529,603 |
| 2021-12-21 | 231.00 | 232.00 | 224.00 | 224.00 | 224.00 | 756,634 |
| 2021-12-20 | 227.00 | 232.00 | 224.00 | 227.00 | 227.00 | 783,364 |
| 2021-12-17 | 233.00 | 233.00 | 227.00 | 230.00 | 230.00 | 1,780,348 |
| 2021-12-16 | 231.00 | 234.00 | 228.50 | 233.00 | 233.00 | 1,604,667 |
| 2021-12-15 | 234.00 | 238.00 | 227.00 | 227.00 | 227.00 | 1,607,837 |
| 2021-12-14 | 236.00 | 237.00 | 233.00 | 234.00 | 234.00 | 1,216,030 |
| 2021-12-13 | 237.00 | 241.00 | 234.00 | 235.00 | 235.00 | 2,422,734 |
| 2021-12-10 | 238.00 | 239.00 | 235.00 | 235.00 | 235.00 | 1,191,755 |
| 2021-12-09 | 239.00 | 240.50 | 233.89 | 237.00 | 237.00 | 1,071,188 |
| 2021-12-08 | 241.00 | 243.00 | 235.00 | 239.00 | 239.00 | 863,435 |
| 2021-12-07 | 238.00 | 241.00 | 236.00 | 236.00 | 236.00 | 924,921 |
| 2021-12-06 | 234.00 | 239.00 | 233.00 | 237.00 | 237.00 | 481,494 |
| 2021-12-03 | 238.00 | 238.00 | 231.00 | 232.00 | 232.00 | 1,079,616 |
| 2021-12-02 | 233.00 | 237.00 | 230.27 | 235.00 | 235.00 | 1,317,545 |
| 2021-12-01 | 239.00 | 240.00 | 233.00 | 235.00 | 235.00 | 881,618 |
| 2021-11-30 | 245.00 | 248.90 | 238.00 | 238.00 | 238.00 | 784,400 |
| 2021-11-29 | 241.00 | 250.48 | 241.00 | 246.00 | 246.00 | 854,171 |
| 2021-11-26 | 245.00 | 245.00 | 241.00 | 241.00 | 241.00 | 911,563 |
| 2021-11-25 | 244.00 | 252.00 | 241.22 | 249.00 | 249.00 | 909,477 |
| 2021-11-24 | 236.00 | 247.00 | 236.00 | 246.00 | 246.00 | 653,532 |
| 2021-11-23 | 241.00 | 242.00 | 236.00 | 236.00 | 236.00 | 1,686,000 |
| 2021-11-22 | 240.00 | 245.00 | 238.50 | 242.00 | 242.00 | 1,113,599 |
| 2021-11-19 | 241.00 | 242.00 | 237.00 | 242.00 | 242.00 | 765,595 |
| 2021-11-18 | 235.00 | 240.00 | 233.00 | 240.00 | 240.00 | 507,389 |
| 2021-11-17 | 237.00 | 240.00 | 229.30 | 234.00 | 234.00 | 682,215 |
| 2021-11-16 | 243.00 | 244.00 | 237.26 | 238.00 | 238.00 | 794,356 |
| 2021-11-15 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 832,656 |
| 2021-11-12 | 240.00 | 240.00 | 233.36 | 237.00 | 237.00 | 746,224 |
| 2021-11-11 | 240.00 | 240.00 | 237.00 | 239.00 | 239.00 | 652,240 |
| 2021-11-10 | 242.00 | 245.00 | 238.00 | 238.00 | 238.00 | 3,051,452 |
| 2021-11-09 | 245.00 | 248.00 | 242.00 | 243.00 | 243.00 | 800,039 |
| 2021-11-08 | 248.00 | 249.25 | 242.00 | 243.00 | 243.00 | 583,934 |
| 2021-11-05 | 249.00 | 250.00 | 245.67 | 247.00 | 247.00 | 640,802 |
| 2021-11-04 | 251.00 | 251.00 | 246.00 | 247.00 | 247.00 | 900,885 |
| 2021-11-03 | 254.00 | 256.45 | 243.00 | 247.00 | 247.00 | 1,546,896 |
| 2021-11-02 | 250.00 | 255.00 | 248.05 | 252.00 | 252.00 | 631,705 |
| 2021-11-01 | 253.00 | 253.00 | 246.00 | 247.00 | 247.00 | 686,162 |
| 2021-10-29 | 249.00 | 253.00 | 245.00 | 251.00 | 251.00 | 683,252 |
| 2021-10-28 | 253.00 | 254.00 | 244.00 | 246.00 | 246.00 | 473,512 |
| 2021-10-27 | 239.00 | 253.00 | 239.00 | 252.00 | 252.00 | 800,069 |
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.