Chrysalis Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 97.900 | 97.900 | 94.700 | 95.400 | 95.400 | 1,488,790 |
| 2024-11-27 | 95.200 | 96.300 | 94.897 | 95.100 | 95.100 | 1,388,610 |
| 2024-11-26 | 100.00 | 100.00 | 95.400 | 95.400 | 95.400 | 2,008,505 |
| 2024-11-25 | 98.000 | 98.000 | 95.900 | 97.400 | 97.400 | 2,315,579 |
| 2024-11-22 | 94.800 | 97.400 | 94.800 | 96.300 | 96.300 | 1,990,479 |
| 2024-11-21 | 96.000 | 96.422 | 95.100 | 95.800 | 95.800 | 1,943,913 |
| 2024-11-20 | 96.900 | 97.960 | 95.000 | 96.200 | 96.200 | 3,380,933 |
| 2024-11-19 | 96.000 | 96.900 | 94.900 | 96.600 | 96.600 | 2,835,761 |
| 2024-11-18 | 96.400 | 96.400 | 93.100 | 95.500 | 95.500 | 1,759,925 |
| 2024-11-15 | 94.900 | 95.400 | 94.300 | 95.400 | 95.400 | 2,391,520 |
| 2024-11-14 | 92.000 | 95.600 | 92.000 | 95.000 | 95.000 | 2,026,482 |
| 2024-11-13 | 89.000 | 95.100 | 89.000 | 93.700 | 93.700 | 3,595,752 |
| 2024-11-12 | 90.000 | 90.900 | 88.900 | 89.500 | 89.500 | 1,193,085 |
| 2024-11-11 | 89.000 | 90.900 | 88.300 | 90.300 | 90.300 | 983,617 |
| 2024-11-08 | 88.200 | 88.800 | 87.100 | 88.200 | 88.200 | 1,207,881 |
| 2024-11-07 | 86.700 | 88.500 | 86.700 | 88.000 | 88.000 | 963,307 |
| 2024-11-06 | 86.700 | 88.400 | 86.600 | 87.500 | 87.500 | 1,850,167 |
| 2024-11-05 | 85.600 | 87.600 | 85.400 | 86.000 | 86.000 | 1,784,384 |
| 2024-11-04 | 85.500 | 87.500 | 85.000 | 86.800 | 86.800 | 1,640,248 |
| 2024-11-01 | 85.500 | 86.800 | 84.955 | 86.700 | 86.700 | 905,195 |
| 2024-10-31 | 88.000 | 88.000 | 85.000 | 85.300 | 85.300 | 803,362 |
| 2024-10-30 | 85.200 | 89.200 | 85.000 | 87.200 | 87.200 | 1,593,479 |
| 2024-10-29 | 87.900 | 88.200 | 85.600 | 86.200 | 86.200 | 1,610,173 |
| 2024-10-28 | 90.000 | 90.634 | 87.800 | 88.000 | 88.000 | 1,505,695 |
| 2024-10-25 | 89.000 | 90.600 | 87.600 | 89.400 | 89.400 | 1,199,627 |
| 2024-10-24 | 87.500 | 90.600 | 87.500 | 89.800 | 89.800 | 2,705,418 |
| 2024-10-23 | 88.200 | 88.900 | 87.200 | 87.600 | 87.600 | 1,237,897 |
| 2024-10-22 | 90.700 | 90.700 | 87.500 | 87.600 | 87.600 | 1,244,015 |
| 2024-10-21 | 92.100 | 92.300 | 88.700 | 88.800 | 88.800 | 1,631,158 |
| 2024-10-18 | 90.300 | 92.000 | 89.827 | 91.500 | 91.500 | 1,846,936 |
| 2024-10-17 | 92.000 | 94.100 | 90.300 | 90.300 | 90.300 | 1,979,919 |
| 2024-10-16 | 92.100 | 93.000 | 91.300 | 92.200 | 92.200 | 1,277,405 |
| 2024-10-15 | 93.300 | 93.900 | 90.200 | 91.300 | 91.300 | 2,023,091 |
| 2024-10-14 | 94.400 | 94.500 | 93.200 | 93.200 | 93.200 | 1,242,527 |
| 2024-10-11 | 93.500 | 94.900 | 92.600 | 94.500 | 94.500 | 1,031,989 |
| 2024-10-10 | 92.200 | 94.500 | 91.900 | 94.000 | 94.000 | 2,433,054 |
| 2024-10-09 | 92.900 | 93.200 | 91.800 | 93.000 | 93.000 | 1,875,982 |
| 2024-10-08 | 92.200 | 92.900 | 90.600 | 92.800 | 92.800 | 13,941,032 |
| 2024-10-07 | 94.800 | 96.000 | 92.600 | 92.600 | 92.600 | 1,475,876 |
| 2024-10-04 | 93.700 | 96.400 | 93.200 | 95.000 | 95.000 | 5,833,131 |
| 2024-10-03 | 93.000 | 94.700 | 92.000 | 94.100 | 94.100 | 4,509,349 |
| 2024-10-02 | 94.600 | 95.600 | 92.184 | 92.500 | 92.500 | 5,369,402 |
| 2024-10-01 | 93.100 | 95.200 | 91.268 | 94.200 | 94.200 | 3,258,500 |
| 2024-09-30 | 92.100 | 93.500 | 91.100 | 93.300 | 93.300 | 1,845,335 |
| 2024-09-27 | 91.900 | 92.500 | 90.600 | 92.200 | 92.200 | 2,527,691 |
| 2024-09-26 | 88.200 | 94.000 | 86.800 | 90.200 | 90.200 | 4,454,974 |
| 2024-09-25 | 85.600 | 87.600 | 84.700 | 87.000 | 87.000 | 2,922,425 |
| 2024-09-24 | 86.200 | 87.149 | 84.506 | 84.600 | 84.600 | 1,773,702 |
| 2024-09-23 | 86.000 | 87.700 | 85.300 | 86.200 | 86.200 | 1,271,350 |
| 2024-09-20 | 83.000 | 87.000 | 83.000 | 86.200 | 86.200 | 3,941,132 |
| 2024-09-19 | 82.100 | 83.500 | 81.600 | 82.800 | 82.800 | 1,404,733 |
| 2024-09-18 | 81.200 | 82.000 | 80.900 | 81.600 | 81.600 | 604,820 |
| 2024-09-17 | 81.800 | 82.600 | 80.978 | 81.500 | 81.500 | 658,302 |
| 2024-09-16 | 81.700 | 82.100 | 80.800 | 81.300 | 81.300 | 467,210 |
| 2024-09-13 | 80.500 | 82.600 | 80.300 | 82.100 | 82.100 | 636,304 |
| 2024-09-12 | 79.500 | 81.600 | 79.500 | 81.000 | 81.000 | 575,462 |
| 2024-09-11 | 80.000 | 80.600 | 79.100 | 79.300 | 79.300 | 580,576 |
| 2024-09-10 | 79.500 | 80.700 | 79.372 | 80.000 | 80.000 | 1,237,233 |
| 2024-09-09 | 79.400 | 80.800 | 79.400 | 80.000 | 80.000 | 1,543,445 |
| 2024-09-06 | 81.000 | 81.000 | 78.702 | 79.700 | 79.700 | 761,173 |
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.