Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chrysalis Inves (CHRY) Share Price History

Time period:
to
Date Open High Low Close Volume
5th May 2025 (Mon) 95.60 95.60 95.60 95.60 0
2nd May 2025 (Fri) 95.00 96.00 94.20 95.60 555,839
1st May 2025 (Thu) 94.40 95.10 93.90 94.10 190,185
30th Apr 2025 (Wed) 96.50 96.50 93.10 94.40 588,374
29th Apr 2025 (Tue) 95.40 96.00 94.30 94.30 511,063
28th Apr 2025 (Mon) 96.00 96.60 95.10 95.10 899,763
25th Apr 2025 (Fri) 94.20 95.90 93.90 95.20 1,511,403
24th Apr 2025 (Thu) 93.00 94.50 92.20 94.20 2,566,991
23rd Apr 2025 (Wed) 93.10 94.50 92.60 93.10 1,176,310
22nd Apr 2025 (Tue) 94.00 94.00 90.60 91.80 843,681
21st Apr 2025 (Mon) 92.00 92.00 92.00 92.00 0
18th Apr 2025 (Fri) 92.00 92.00 92.00 92.00 0
17th Apr 2025 (Thu) 92.60 93.80 91.90 92.00 4,805,080
16th Apr 2025 (Wed) 92.90 92.90 90.80 92.70 798,215
15th Apr 2025 (Tue) 91.00 92.50 90.80 92.50 519,904
14th Apr 2025 (Mon) 90.50 91.90 89.50 90.00 824,256
11th Apr 2025 (Fri) 89.60 90.40 87.70 89.40 738,940
10th Apr 2025 (Thu) 85.00 90.00 85.00 88.90 1,483,628
9th Apr 2025 (Wed) 86.40 86.80 82.90 84.00 839,459
8th Apr 2025 (Tue) 87.10 89.30 86.20 88.30 1,133,265
7th Apr 2025 (Mon) 85.00 88.80 80.50 85.20 2,433,709
4th Apr 2025 (Fri) 89.80 89.80 86.10 87.70 2,957,644
3rd Apr 2025 (Thu) 92.20 92.80 90.70 90.90 1,509,457
2nd Apr 2025 (Wed) 92.00 92.80 90.00 92.80 1,085,846
1st Apr 2025 (Tue) 92.20 92.70 90.60 90.90 1,121,689
31st Mar 2025 (Mon) 94.20 94.20 91.50 91.90 860,199
28th Mar 2025 (Fri) 94.70 95.80 93.80 94.70 867,266
27th Mar 2025 (Thu) 94.90 96.20 94.40 96.10 3,282,133
26th Mar 2025 (Wed) 96.80 96.80 94.70 95.10 1,063,255
25th Mar 2025 (Tue) 97.00 97.00 95.40 95.60 843,328
24th Mar 2025 (Mon) 96.00 96.30 94.70 96.00 1,286,092
21st Mar 2025 (Fri) 96.40 96.40 94.40 95.30 2,412,193
20th Mar 2025 (Thu) 95.80 96.30 94.10 95.60 1,406,916
19th Mar 2025 (Wed) 93.40 95.00 93.40 95.00 1,593,623
18th Mar 2025 (Tue) 95.10 95.30 93.40 94.40 3,153,481
17th Mar 2025 (Mon) 92.70 95.40 92.10 95.40 1,643,963
14th Mar 2025 (Fri) 93.00 93.10 91.70 92.30 1,236,664
13th Mar 2025 (Thu) 93.10 93.30 91.10 91.40 971,871
12th Mar 2025 (Wed) 97.60 97.60 93.00 93.30 963,281
11th Mar 2025 (Tue) 95.90 96.40 94.00 94.00 1,716,088
10th Mar 2025 (Mon) 97.40 97.40 95.50 95.50 1,316,657
7th Mar 2025 (Fri) 96.80 96.80 95.30 96.60 1,229,781
6th Mar 2025 (Thu) 98.00 98.00 95.60 96.50 1,210,992
FTSE 100 Latest
Value8,597.42
Change1.07