Chrysalis Investments Limited NPV
(CHRY)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
19/09/2024
|
82.10p
|
83.50p
|
81.60p
|
82.80p
|
1,404,733
|
|
18/09/2024
|
81.20p
|
82.00p
|
80.90p
|
81.60p
|
604,820
|
|
17/09/2024
|
81.80p
|
82.60p
|
80.98p
|
81.50p
|
658,302
|
|
16/09/2024
|
81.70p
|
82.10p
|
80.80p
|
81.30p
|
467,210
|
|
13/09/2024
|
80.50p
|
82.60p
|
80.30p
|
81.00p
|
636,304
|
|
12/09/2024
|
79.50p
|
81.60p
|
79.50p
|
79.30p
|
575,462
|
|
11/09/2024
|
80.00p
|
80.60p
|
79.10p
|
80.00p
|
580,576
|
|
10/09/2024
|
79.50p
|
80.70p
|
79.37p
|
80.00p
|
1,237,233
|
|
09/09/2024
|
79.40p
|
80.80p
|
79.40p
|
80.00p
|
1,543,445
|
|
06/09/2024
|
81.00p
|
81.00p
|
78.70p
|
79.70p
|
761,173
|
|
05/09/2024
|
78.00p
|
80.80p
|
77.55p
|
79.70p
|
1,055,214
|
|
04/09/2024
|
82.70p
|
82.70p
|
77.80p
|
79.00p
|
3,116,364
|
|
03/09/2024
|
80.60p
|
81.90p
|
79.80p
|
80.00p
|
4,366,830
|
|
02/09/2024
|
81.00p
|
81.00p
|
79.00p
|
79.90p
|
8,586,073
|
|
30/08/2024
|
82.20p
|
83.60p
|
79.80p
|
79.90p
|
1,072,106
|
|
29/08/2024
|
82.10p
|
83.51p
|
81.80p
|
82.00p
|
4,905,026
|
|
28/08/2024
|
81.50p
|
83.60p
|
80.50p
|
82.90p
|
3,375,870
|
|
27/08/2024
|
76.60p
|
81.17p
|
76.58p
|
80.90p
|
11,490,478
|
|
26/08/2024
|
75.00p
|
76.40p
|
74.80p
|
75.50p
|
986,513
|
|
23/08/2024
|
75.00p
|
76.40p
|
74.80p
|
75.50p
|
986,513
|
|
22/08/2024
|
75.00p
|
76.40p
|
74.80p
|
75.50p
|
986,513
|
|
21/08/2024
|
74.00p
|
76.30p
|
74.00p
|
75.10p
|
779,259
|
|
20/08/2024
|
74.10p
|
75.10p
|
72.70p
|
74.00p
|
1,417,863
|
|
19/08/2024
|
71.60p
|
76.00p
|
71.60p
|
73.90p
|
406,959
|
|
16/08/2024
|
72.00p
|
74.70p
|
72.00p
|
73.90p
|
413,022
|
|
15/08/2024
|
73.00p
|
74.90p
|
71.90p
|
73.60p
|
719,999
|
|
14/08/2024
|
72.60p
|
75.00p
|
72.12p
|
73.80p
|
562,584
|
|
13/08/2024
|
73.50p
|
75.00p
|
71.50p
|
71.80p
|
946,219
|
|
12/08/2024
|
72.00p
|
75.29p
|
72.00p
|
73.30p
|
509,159
|
|
09/08/2024
|
73.00p
|
75.07p
|
71.98p
|
72.30p
|
834,230
|
|
08/08/2024
|
75.10p
|
75.80p
|
73.20p
|
74.40p
|
379,707
|
|
07/08/2024
|
76.10p
|
76.10p
|
74.10p
|
74.80p
|
473,443
|
|
06/08/2024
|
74.00p
|
75.90p
|
72.95p
|
75.10p
|
1,958,018
|
|
05/08/2024
|
78.00p
|
78.87p
|
67.10p
|
72.70p
|
3,058,723
|
|
02/08/2024
|
79.00p
|
82.29p
|
76.10p
|
76.50p
|
2,006,443
|
|
01/08/2024
|
80.00p
|
83.22p
|
79.10p
|
79.80p
|
932,244
|
|
31/07/2024
|
81.90p
|
83.40p
|
81.33p
|
82.50p
|
606,415
|
|
30/07/2024
|
81.00p
|
82.22p
|
80.90p
|
81.20p
|
759,201
|
|
29/07/2024
|
80.00p
|
83.80p
|
80.00p
|
81.00p
|
1,267,173
|
|
26/07/2024
|
80.10p
|
82.41p
|
80.10p
|
81.00p
|
697,102
|
|
25/07/2024
|
80.70p
|
84.00p
|
80.13p
|
81.00p
|
832,941
|
|
24/07/2024
|
82.40p
|
83.40p
|
82.00p
|
82.60p
|
869,170
|
|
23/07/2024
|
82.00p
|
83.09p
|
82.00p
|
82.90p
|
814,222
|
|
22/07/2024
|
81.40p
|
84.47p
|
81.40p
|
82.20p
|
380,158
|
|
19/07/2024
|
81.50p
|
81.90p
|
80.80p
|
81.40p
|
975,574
|
|
18/07/2024
|
81.60p
|
82.90p
|
81.60p
|
81.90p
|
547,551
|
|
17/07/2024
|
82.60p
|
84.78p
|
81.80p
|
82.10p
|
256,764
|
|
16/07/2024
|
83.00p
|
83.61p
|
81.20p
|
83.20p
|
2,289,374
|
|
15/07/2024
|
84.20p
|
86.60p
|
83.10p
|
83.20p
|
1,408,314
|
|
12/07/2024
|
85.30p
|
87.81p
|
84.40p
|
84.50p
|
5,257,991
|
|
11/07/2024
|
82.00p
|
84.60p
|
82.00p
|
83.20p
|
1,109,308
|
|
10/07/2024
|
81.60p
|
83.60p
|
80.94p
|
83.00p
|
9,631,053
|
|
09/07/2024
|
80.50p
|
82.00p
|
80.40p
|
82.00p
|
1,762,474
|
|
08/07/2024
|
81.00p
|
81.80p
|
80.00p
|
80.90p
|
5,163,416
|
|
05/07/2024
|
81.00p
|
81.33p
|
80.00p
|
80.70p
|
1,763,464
|
|
04/07/2024
|
77.00p
|
81.10p
|
77.00p
|
80.30p
|
1,568,411
|
|
03/07/2024
|
80.00p
|
80.00p
|
77.10p
|
78.80p
|
1,279,523
|
|
02/07/2024
|
78.30p
|
79.40p
|
75.30p
|
77.70p
|
1,792,351
|
|
01/07/2024
|
77.00p
|
78.19p
|
76.77p
|
77.10p
|
1,344,409
|
|
28/06/2024
|
75.20p
|
76.89p
|
74.40p
|
76.10p
|
1,457,833
|
|
27/06/2024
|
75.10p
|
76.30p
|
75.00p
|
75.00p
|
333,902
|
|
26/06/2024
|
75.60p
|
77.47p
|
75.50p
|
76.00p
|
1,420,802
|
|
25/06/2024
|
76.40p
|
78.00p
|
75.60p
|
76.60p
|
597,653
|
|
24/06/2024
|
76.10p
|
77.20p
|
75.60p
|
76.80p
|
551,414
|
|
21/06/2024
|
80.40p
|
80.40p
|
75.50p
|
76.10p
|
3,772,402
|
|
20/06/2024
|
76.60p
|
78.00p
|
75.74p
|
77.70p
|
2,787,925
|
|
19/06/2024
|
77.30p
|
77.30p
|
75.70p
|
76.20p
|
1,696,029
|
|
18/06/2024
|
75.90p
|
77.90p
|
75.90p
|
76.50p
|
942,685
|
|
17/06/2024
|
75.00p
|
78.90p
|
75.00p
|
76.10p
|
756,045
|
|
14/06/2024
|
80.80p
|
80.80p
|
76.00p
|
76.50p
|
2,325,407
|
|
13/06/2024
|
79.00p
|
81.00p
|
78.40p
|
80.00p
|
1,009,839
|
|
12/06/2024
|
75.50p
|
80.34p
|
75.50p
|
80.30p
|
1,225,973
|
|
11/06/2024
|
78.50p
|
78.50p
|
76.50p
|
78.20p
|
490,142
|
|
10/06/2024
|
77.30p
|
78.40p
|
75.60p
|
77.10p
|
920,932
|
|
07/06/2024
|
78.50p
|
78.50p
|
77.10p
|
78.00p
|
869,698
|
|
06/06/2024
|
78.00p
|
81.50p
|
78.00p
|
78.50p
|
349,497
|
|
05/06/2024
|
78.70p
|
80.58p
|
78.00p
|
79.10p
|
2,341,344
|
|
04/06/2024
|
77.00p
|
79.63p
|
77.00p
|
79.00p
|
1,155,141
|
|
03/06/2024
|
78.00p
|
82.00p
|
78.00p
|
79.30p
|
765,667
|
|
31/05/2024
|
79.70p
|
82.00p
|
79.10p
|
80.80p
|
2,109,239
|
|
30/05/2024
|
78.60p
|
80.86p
|
77.50p
|
80.10p
|
1,069,317
|
|
29/05/2024
|
81.00p
|
81.00p
|
77.30p
|
77.40p
|
1,461,816
|
|
28/05/2024
|
77.00p
|
81.90p
|
77.00p
|
79.80p
|
1,843,920
|
|
27/05/2024
|
75.80p
|
77.86p
|
75.00p
|
77.40p
|
1,544,343
|
|
24/05/2024
|
75.80p
|
77.86p
|
75.00p
|
77.40p
|
1,544,343
|
|
23/05/2024
|
77.90p
|
82.60p
|
75.40p
|
76.40p
|
1,152,719
|
|
22/05/2024
|
77.60p
|
78.80p
|
75.70p
|
76.10p
|
2,527,222
|
|
21/05/2024
|
81.80p
|
81.80p
|
76.60p
|
76.60p
|
1,360,401
|
|
20/05/2024
|
77.30p
|
81.91p
|
76.11p
|
80.10p
|
3,952,312
|
|
17/05/2024
|
80.00p
|
82.10p
|
75.47p
|
76.70p
|
10,695,290
|
|
16/05/2024
|
91.00p
|
92.90p
|
71.65p
|
77.30p
|
5,127,811
|
|
15/05/2024
|
92.00p
|
93.90p
|
91.62p
|
92.50p
|
1,276,311
|
|
14/05/2024
|
94.00p
|
94.00p
|
90.19p
|
91.00p
|
2,168,176
|
|
13/05/2024
|
89.00p
|
95.30p
|
89.00p
|
93.10p
|
5,427,110
|
|
10/05/2024
|
86.50p
|
90.44p
|
86.50p
|
89.60p
|
3,715,085
|
|
09/05/2024
|
86.00p
|
88.60p
|
86.00p
|
87.90p
|
2,242,931
|
|
08/05/2024
|
87.00p
|
87.40p
|
84.54p
|
86.50p
|
2,009,412
|
|
07/05/2024
|
85.20p
|
86.80p
|
84.30p
|
85.10p
|
3,207,057
|
|
06/05/2024
|
84.00p
|
85.05p
|
82.75p
|
84.00p
|
1,579,457
|
|
03/05/2024
|
84.00p
|
85.05p
|
82.75p
|
84.00p
|
1,579,457
|
|
02/05/2024
|
85.00p
|
85.00p
|
80.30p
|
82.80p
|
3,785,458
|
|
01/05/2024
|
81.70p
|
82.50p
|
81.10p
|
82.00p
|
1,111,753
|
|
30/04/2024
|
84.00p
|
84.00p
|
81.50p
|
81.80p
|
1,027,566
|
|
29/04/2024
|
82.80p
|
83.99p
|
82.00p
|
83.00p
|
1,393,861
|
|
26/04/2024
|
79.20p
|
84.10p
|
79.20p
|
82.30p
|
1,819,561
|
|
25/04/2024
|
77.30p
|
79.66p
|
75.00p
|
79.60p
|
14,598,793
|
|
24/04/2024
|
78.70p
|
79.03p
|
77.10p
|
77.40p
|
1,515,265
|
|
23/04/2024
|
78.90p
|
79.50p
|
78.75p
|
79.00p
|
1,798,897
|
|
22/04/2024
|
79.50p
|
80.30p
|
78.08p
|
78.50p
|
1,460,654
|
|
19/04/2024
|
84.00p
|
84.00p
|
77.80p
|
79.10p
|
1,204,989
|
|
18/04/2024
|
80.00p
|
81.10p
|
79.00p
|
79.90p
|
669,330
|
|
17/04/2024
|
84.00p
|
84.00p
|
79.80p
|
79.90p
|
821,197
|
|
16/04/2024
|
83.70p
|
84.42p
|
80.10p
|
80.50p
|
1,229,676
|
|
15/04/2024
|
84.20p
|
85.93p
|
83.51p
|
84.80p
|
1,319,765
|
|
12/04/2024
|
83.80p
|
86.00p
|
83.43p
|
84.20p
|
1,580,721
|
|
11/04/2024
|
81.30p
|
84.20p
|
80.60p
|
84.00p
|
1,561,704
|
|
10/04/2024
|
82.50p
|
83.68p
|
80.20p
|
81.40p
|
1,041,691
|
|
09/04/2024
|
81.90p
|
82.80p
|
80.40p
|
81.90p
|
994,115
|
|
08/04/2024
|
81.00p
|
84.90p
|
79.60p
|
82.50p
|
875,659
|
|
05/04/2024
|
84.00p
|
84.00p
|
80.00p
|
80.90p
|
3,779,344
|
|
04/04/2024
|
84.00p
|
85.40p
|
83.70p
|
85.00p
|
1,002,924
|
|
03/04/2024
|
82.50p
|
84.83p
|
82.40p
|
84.50p
|
1,010,078
|
|
02/04/2024
|
83.00p
|
84.80p
|
82.20p
|
82.70p
|
1,475,928
|
|
01/04/2024
|
83.20p
|
85.00p
|
80.40p
|
83.00p
|
829,004
|
|
29/03/2024
|
83.20p
|
85.00p
|
80.40p
|
83.00p
|
829,004
|
|
28/03/2024
|
83.20p
|
85.00p
|
80.40p
|
83.00p
|
829,004
|
|
27/03/2024
|
83.80p
|
83.80p
|
82.20p
|
82.20p
|
760,671
|
|
26/03/2024
|
82.00p
|
82.70p
|
80.50p
|
82.40p
|
3,187,077
|
|
25/03/2024
|
84.50p
|
84.90p
|
81.50p
|
82.00p
|
2,473,404
|
|
22/03/2024
|
83.90p
|
84.70p
|
81.82p
|
83.00p
|
2,952,952
|
|
21/03/2024
|
84.80p
|
86.60p
|
83.40p
|
83.80p
|
1,015,365
|
|
20/03/2024
|
84.00p
|
84.68p
|
83.20p
|
83.20p
|
2,146,867
|