Market data

Select a section

Chrysalis Investments Limited NPV

(CHRY)
Sector: Closed End Investments
89.30p
0.40p 0.45
Last updated: 08:46:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 85.00p 90.00p 85.00p 88.90p 1,483,638
09/04/2025 86.40p 86.85p 82.82p 84.00p 839,461
08/04/2025 87.10p 89.30p 82.79p 88.30p 1,133,266
07/04/2025 85.00p 88.86p 80.03p 85.20p 2,433,711
04/04/2025 89.80p 93.00p 86.10p 87.70p 2,957,645
03/04/2025 92.20p 93.72p 88.59p 90.90p 1,509,461
02/04/2025 92.00p 92.80p 90.00p 92.80p 1,085,848
01/04/2025 92.20p 92.71p 90.43p 90.90p 1,121,691
31/03/2025 94.20p 96.30p 91.50p 91.90p 860,202
28/03/2025 94.70p 95.90p 93.80p 94.70p 867,267
27/03/2025 94.90p 96.20p 94.22p 96.10p 3,282,136
26/03/2025 96.80p 96.90p 94.70p 95.10p 1,063,260
25/03/2025 97.00p 97.00p 95.40p 95.60p 843,334
24/03/2025 96.00p 96.50p 94.70p 96.00p 1,286,093
21/03/2025 96.40p 96.40p 94.40p 95.30p 2,412,196
20/03/2025 95.80p 96.30p 94.00p 95.60p 1,406,917
19/03/2025 93.40p 95.00p 93.40p 95.00p 1,593,623
18/03/2025 95.10p 96.90p 93.36p 94.40p 3,153,482
17/03/2025 92.70p 95.40p 92.10p 95.40p 1,643,966
14/03/2025 93.00p 94.30p 91.40p 92.30p 1,236,665
13/03/2025 93.10p 94.70p 91.03p 91.40p 971,873
12/03/2025 97.60p 97.60p 93.00p 93.30p 963,283
11/03/2025 95.90p 98.10p 94.00p 94.00p 1,716,090
10/03/2025 97.40p 98.10p 95.50p 95.50p 1,316,660
07/03/2025 96.80p 99.00p 95.30p 96.60p 1,229,781
06/03/2025 98.00p 98.00p 95.60p 96.50p 1,210,992
05/03/2025 96.00p 98.80p 95.90p 95.90p 976,663
04/03/2025 99.80p 100.20p 96.00p 96.50p 1,430,804
03/03/2025 101.80p 102.80p 97.60p 99.30p 1,524,759
28/02/2025 100.40p 102.20p 100.40p 101.00p 1,371,489
27/02/2025 99.00p 102.40p 99.00p 101.80p 836,864
26/02/2025 99.90p 101.85p 98.93p 101.20p 960,599
25/02/2025 99.00p 102.20p 98.50p 99.00p 1,708,028
24/02/2025 102.40p 103.40p 99.40p 100.00p 1,114,563
21/02/2025 101.00p 103.20p 101.00p 102.40p 875,308
20/02/2025 101.80p 102.60p 100.00p 100.00p 2,048,510
19/02/2025 102.00p 103.40p 101.80p 102.20p 2,725,538
18/02/2025 102.00p 104.20p 102.00p 102.40p 574,283
17/02/2025 103.00p 104.20p 102.73p 103.60p 764,622
14/02/2025 103.20p 104.20p 103.05p 103.20p 837,255
13/02/2025 104.80p 105.80p 103.40p 103.60p 1,379,438
12/02/2025 106.40p 106.60p 103.60p 104.80p 1,720,274
11/02/2025 106.80p 106.80p 103.40p 104.00p 1,065,927
10/02/2025 106.00p 106.40p 104.00p 105.60p 791,300
07/02/2025 103.00p 105.20p 103.00p 104.20p 959,366
06/02/2025 103.00p 104.61p 102.14p 102.20p 1,291,761
05/02/2025 101.00p 102.80p 100.60p 102.20p 2,161,648
04/02/2025 101.40p 102.02p 100.49p 100.60p 1,269,683
03/02/2025 102.00p 102.84p 99.80p 100.60p 1,256,498
31/01/2025 101.80p 103.40p 101.40p 102.80p 2,677,265
30/01/2025 96.00p 104.80p 96.00p 101.60p 4,947,984
29/01/2025 95.00p 96.90p 94.50p 95.50p 956,672
28/01/2025 97.00p 97.00p 92.40p 94.30p 1,034,019
27/01/2025 94.00p 95.12p 92.11p 93.20p 5,352,846
24/01/2025 96.90p 97.90p 94.50p 94.60p 1,077,274
23/01/2025 96.10p 96.80p 93.90p 95.10p 1,555,588
22/01/2025 96.80p 97.20p 95.09p 96.40p 1,455,743
21/01/2025 96.00p 97.50p 95.40p 96.90p 1,102,211
20/01/2025 96.40p 97.20p 95.50p 96.40p 1,531,691
17/01/2025 98.10p 99.10p 96.40p 96.40p 2,517,410
16/01/2025 98.80p 99.60p 98.10p 99.10p 984,652
15/01/2025 98.50p 100.05p 98.30p 99.10p 694,554
14/01/2025 103.00p 103.00p 96.50p 97.80p 1,938,271
13/01/2025 103.40p 103.40p 97.90p 98.40p 2,100,649
10/01/2025 102.40p 102.40p 99.30p 99.50p 3,335,823
09/01/2025 104.00p 105.94p 100.00p 102.00p 2,932,180
08/01/2025 105.20p 106.00p 103.80p 104.40p 4,113,973
07/01/2025 104.80p 105.40p 102.95p 105.20p 9,096,323
06/01/2025 105.00p 105.80p 104.40p 105.00p 3,335,004
03/01/2025 108.00p 108.00p 104.60p 105.00p 974,391
02/01/2025 108.00p 108.20p 104.30p 105.60p 1,372,338
01/01/2025 107.40p 108.80p 106.50p 108.00p 1,169,267
31/12/2024 107.40p 108.80p 106.50p 108.00p 1,169,267
30/12/2024 105.00p 107.00p 104.40p 107.00p 852,666
27/12/2024 109.00p 109.00p 104.60p 105.20p 562,199
26/12/2024 105.80p 107.80p 105.80p 107.80p 841,871
25/12/2024 105.80p 107.80p 105.80p 107.80p 841,871
24/12/2024 105.80p 107.80p 105.80p 107.80p 841,871
23/12/2024 101.40p 105.40p 99.10p 105.40p 2,014,968
20/12/2024 98.40p 101.60p 98.00p 101.60p 3,395,346
19/12/2024 99.70p 101.01p 97.90p 100.60p 2,038,874
18/12/2024 98.00p 100.60p 95.58p 100.20p 2,981,684
17/12/2024 97.00p 98.91p 97.00p 98.60p 1,798,434
16/12/2024 97.70p 98.30p 96.10p 98.20p 499,909
13/12/2024 99.00p 99.00p 94.60p 97.40p 1,500,421
12/12/2024 97.50p 98.90p 96.85p 98.20p 1,638,433
11/12/2024 96.00p 98.60p 96.00p 97.70p 853,228
10/12/2024 96.30p 98.90p 96.00p 98.20p 3,132,065
09/12/2024 98.90p 98.90p 95.94p 96.70p 2,408,006
06/12/2024 95.70p 96.34p 95.10p 96.10p 1,136,758
05/12/2024 97.00p 97.00p 95.40p 95.80p 1,656,034
04/12/2024 97.40p 98.90p 96.60p 96.70p 2,551,623
03/12/2024 97.30p 98.18p 96.94p 97.20p 2,015,887
02/12/2024 96.40p 97.30p 95.61p 97.20p 921,317
29/11/2024 94.50p 98.80p 94.50p 96.30p 6,636,939
28/11/2024 97.90p 97.90p 94.70p 95.40p 988,790
27/11/2024 95.20p 96.30p 94.90p 95.10p 1,388,610
26/11/2024 100.00p 100.00p 95.40p 95.40p 1,508,505
25/11/2024 98.00p 98.00p 95.90p 97.40p 1,715,579
22/11/2024 94.80p 97.40p 94.80p 95.80p 1,990,479
21/11/2024 96.00p 96.42p 95.10p 95.80p 1,443,913
20/11/2024 96.90p 97.96p 95.00p 96.20p 2,480,933
19/11/2024 96.00p 96.90p 94.90p 95.50p 1,340,736
18/11/2024 96.40p 96.40p 93.10p 95.50p 1,759,925
15/11/2024 94.90p 95.40p 94.30p 95.00p 1,741,520
14/11/2024 92.00p 95.60p 92.00p 95.00p 2,026,482
13/11/2024 89.00p 95.10p 89.00p 89.50p 2,795,752
12/11/2024 90.00p 90.90p 88.90p 89.50p 1,193,085
11/11/2024 89.00p 90.90p 88.30p 90.30p 983,617
08/11/2024 88.20p 88.80p 87.10p 88.20p 1,207,881
07/11/2024 86.70p 88.50p 86.70p 88.00p 963,307
06/11/2024 86.70p 88.40p 86.60p 87.50p 1,770,167
05/11/2024 85.60p 87.60p 85.40p 86.00p 1,784,384
04/11/2024 85.50p 87.50p 85.00p 86.80p 1,640,248
01/11/2024 85.50p 86.80p 84.96p 86.70p 905,195
31/10/2024 88.00p 88.00p 85.00p 85.30p 803,362
30/10/2024 85.20p 89.20p 85.00p 86.20p 1,593,479
29/10/2024 87.90p 88.20p 85.60p 86.20p 1,610,173
28/10/2024 90.00p 90.63p 87.80p 88.00p 1,505,695
25/10/2024 89.00p 90.60p 87.60p 89.40p 1,013,823
24/10/2024 87.50p 90.60p 87.50p 87.60p 2,500,030
23/10/2024 88.20p 88.90p 87.20p 87.60p 1,237,897
22/10/2024 90.70p 90.70p 87.50p 87.60p 1,244,015
21/10/2024 92.10p 92.30p 88.70p 88.80p 1,631,158
18/10/2024 90.30p 92.00p 89.83p 91.50p 1,846,936
17/10/2024 92.00p 94.10p 90.30p 90.30p 2,095,998
16/10/2024 92.10p 93.00p 91.30p 92.20p 1,277,405
15/10/2024 93.30p 93.90p 90.20p 91.30p 2,023,091
14/10/2024 94.40p 94.50p 93.20p 93.20p 1,242,527
11/10/2024 93.50p 94.90p 92.60p 94.50p 1,031,989

Market data

Select a section