Market data

Select a section

Chrysalis Investments Limited NPV

(CHRY)
Sector: Closed End Investments
103.80p
0.20p 0.19
Last updated: 10:15:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 104.20p 105.00p 103.20p 103.60p 685,359
16/06/2025 103.40p 105.20p 102.99p 103.60p 1,189,892
13/06/2025 104.00p 104.50p 102.20p 103.40p 1,054,532
12/06/2025 104.40p 105.00p 103.40p 104.40p 742,557
11/06/2025 104.00p 105.40p 104.00p 104.40p 1,046,116
10/06/2025 103.60p 105.20p 102.85p 104.40p 1,123,491
09/06/2025 102.20p 104.00p 101.17p 103.60p 934,718
06/06/2025 102.00p 103.00p 101.00p 102.80p 602,570
05/06/2025 100.00p 102.60p 100.00p 101.80p 1,642,413
04/06/2025 100.00p 100.60p 98.50p 100.00p 763,003
03/06/2025 99.10p 100.60p 98.40p 99.60p 534,831
02/06/2025 99.50p 102.80p 98.70p 99.90p 695,070
30/05/2025 100.00p 102.11p 98.62p 100.00p 1,179,439
29/05/2025 103.00p 104.20p 98.80p 99.40p 1,751,352
28/05/2025 100.20p 102.80p 99.23p 102.80p 1,319,119
27/05/2025 99.30p 101.60p 99.30p 100.00p 1,096,503
26/05/2025 99.10p 102.60p 97.00p 99.30p 785,467
23/05/2025 99.10p 102.60p 97.00p 99.30p 785,467
22/05/2025 99.50p 102.68p 97.75p 98.60p 545,821
21/05/2025 101.80p 104.40p 98.20p 98.70p 1,548,303
20/05/2025 103.20p 103.80p 101.60p 101.80p 1,340,912
19/05/2025 101.80p 104.00p 99.10p 103.00p 1,849,901
16/05/2025 103.00p 103.20p 100.62p 103.20p 820,440
15/05/2025 100.40p 101.40p 100.00p 100.60p 742,209
14/05/2025 97.50p 101.60p 97.50p 101.00p 3,521,890
13/05/2025 100.40p 102.40p 98.60p 101.60p 1,146,275
12/05/2025 99.90p 101.60p 96.30p 100.00p 1,076,431
09/05/2025 97.60p 98.70p 96.86p 98.50p 1,237,867
08/05/2025 96.80p 99.30p 95.04p 98.10p 1,854,557
07/05/2025 92.80p 95.70p 92.80p 94.80p 658,536
06/05/2025 96.40p 96.40p 92.90p 95.00p 859,533
05/05/2025 95.00p 96.40p 93.60p 95.60p 555,842
02/05/2025 95.00p 96.40p 93.60p 95.60p 555,842
01/05/2025 94.40p 96.40p 93.83p 94.10p 190,187
30/04/2025 96.50p 96.50p 93.10p 94.40p 588,374
29/04/2025 95.40p 96.00p 93.70p 94.30p 511,066
28/04/2025 96.00p 96.60p 95.07p 95.10p 899,766
25/04/2025 94.20p 95.90p 93.88p 95.20p 1,511,405
24/04/2025 93.00p 94.50p 90.98p 94.20p 2,566,992
23/04/2025 93.10p 94.50p 92.60p 93.10p 1,176,311
22/04/2025 94.00p 94.00p 90.60p 91.80p 843,684
21/04/2025 92.60p 93.80p 91.80p 92.00p 4,805,080
18/04/2025 92.60p 93.80p 91.80p 92.00p 4,805,080
17/04/2025 92.60p 93.80p 91.80p 92.00p 4,805,080
16/04/2025 92.90p 92.90p 88.29p 92.70p 798,216
15/04/2025 91.00p 92.50p 88.15p 92.50p 519,905
14/04/2025 90.50p 91.90p 89.10p 90.00p 824,258
11/04/2025 89.60p 90.40p 87.70p 89.40p 738,942
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

Market data

Select a section