Chrysalis Investments Limited Historical Data - CHRY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Chrysalis Investments Limited (CHRY)
Chrysalis Investments Limited (CHRY) Historical

Chrysalis Investments Limited (CHRY)

82.30

2.70

(3.39%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.7	-2.02380952381	84	84	76.8	5059408	79.32373491	DE
4	-0.7	-0.843373493976	83	86	76.8	2473159	80.67364215	DE
12	3.3	4.17721518987	79	91.3	76.7	2904831	84.37772336	DE
26	26.7	48.0215827338	55.6	91.3	52.5	3432926	76.03264535	DE
52	21.6	35.5848434926	60.7	91.3	52.5	2339886	73.43682082	DE
156	-117.7	-58.85	200	279	49.5	1874710	111.08454122	DE
260	-33.7	-29.0517241379	116	279	49.5	1362086	117.60168004	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	82.3	2.7	3.39	79.2	84	79.2	2129876
1714062600	79.6	2.2	2.84	77.3	79.6	76.8	18998863
1713976200	77.4	-1.6	-2.03	78.7	79	77.1	1611930
1713889800	79	0.5	0.64	78.9	79.5	78.8	1936197
1713803400	78.5	-0.6	-0.76	79.5	80.3	78.1	1509500
1713544200	79.1	-0.8	-1.00	84	84	77.8	1240549
1713457800	79.9	0	0.00	80	81.1	79	705130
1713371400	79.9	-0.6	-0.75	84	84	79.8	915438
1713285000	80.5	-4.3	-5.07	83.7	83.7	80.1	1452501
1713198600	84.8	0.6	0.71	84.2	85.9	83.9	1454541
1712939400	84.2	0.2	0.24	83.8	86	83.7	1761933
1712853000	84	2.6	3.19	81.3	84.2	80.6	1689137
1712766600	81.4	-0.5	-0.61	82.5	83.3	80.2	1199025
1712680200	81.9	-0.6	-0.73	81.9	82.8	80.4	1154009
1712593800	82.5	1.6	1.98	81	83.2	79.6	1118961
1712334600	80.9	-4.1	-4.82	84	84	80.7	3873152
1712248200	85	0.5	0.59	84	85.1	83.9	1126933
1712161800	84.5	1.8	2.18	82.5	84.5	82.4	1182024
1712075400	82.7	-0.3	-0.36	83	84.8	82.2	1587045
1711647000	83	0.8	0.97	83.2	85	82.5	980112
1711560600	82.2	-0.2	-0.24	83.8	83.8	82.2	868986
1711474200	82.4	0.4	0.49	82	82.7	80.5	3253871
1711387800	82	-1	-1.20	84.5	84.5	81.5	2702237
1711128600	83	-0.8	-0.95	83.9	84.7	82	3082776
1711042200	83.8	0.6	0.72	84.8	86.4	83.7	1109388
1710955800	83.2	-1.4	-1.65	84	84.6	83.2	2205050
1710869400	84.6	1.1	1.32	84	84.8	82.1	5669671
1710783000	83.5	-1.8	-2.11	87.5	87.5	83.4	1128896
1710523800	85.3	-1.6	-1.84	87.4	87.8	85	1504072
1710437400	86.9	-1.9	-2.14	88	88	84.8	1016563
1710351000	88.8	0.4	0.45	88	88.8	87.1	14201906
1710264600	88.4	1.2	1.38	88.7	88.7	86.6	988614
1710178200	87.2	-2.2	-2.46	89.9	90.6	86.8	2063135
1709919000	89.4	1.5	1.71	87.6	89.4	86.6	7041176
1709832600	87.9	1	1.15	88	89.7	87.9	1165060
1709746200	86.9	2.1	2.48	87.2	87.9	86.3	1284719
1709659800	84.8	-0.7	-0.82	86.8	86.8	84.6	1914355
1709573400	85.5	-5	-5.52	90.1	90.1	85.5	1553095
1709314200	90.5	1.9	2.14	89	90.8	88.9	5575574
1709227800	88.6	0.6	0.68	88.2	89	86.3	1791660
1709141400	88	2.1	2.44	86.5	91.3	86.5	2151542
1709055000	85.9	0.3	0.35	85	86.7	84.5	25562328
1708968600	85.6	-1.4	-1.61	87.4	87.4	85	935097
1708709400	87	-0.6	-0.68	87.6	87.6	87	809168
1708623000	87.6	2.1	2.46	87	88.8	86.9	1813310
1708536600	85.5	1.2	1.42	84.1	86.3	83.9	1149604
1708450200	84.3	0.2	0.24	84.5	85.3	83.9	927051
1708363800	84.1	0.1	0.12	85.1	85.1	83.3	1193820
1708104600	84	0.2	0.24	84.8	85.1	84	794942
1708018200	83.8	-1.5	-1.76	87	87	83.8	566101
1707931800	85.3	-0.2	-0.23	87.5	87.5	85.3	684672
1707845400	85.5	-0.9	-1.04	86.4	87.9	84.5	1754601
1707759000	86.4	3.1	3.72	83.9	86.7	83.9	1229189
1707499800	83.3	0.5	0.60	83.1	83.6	82.2	591714
1707413400	82.8	0.3	0.36	83.9	83.9	82	810174
1707327000	82.5	-1.5	-1.79	84.2	86.4	81.7	2184864
1707240600	84	6.9	8.95	80	84	78.3	16255277
1707154200	77.1	-0.5	-0.64	78.1	78.2	76.7	1851361
1706895000	77.6	-0.6	-0.77	79	79	77.4	1597612
1706808600	78.2	-2.7	-3.34	80.5	80.7	77.7	1359194
1706722200	80.9	-1.5	-1.82	82	82.9	80.5	1498226
1706635800	82.4	3.6	4.57	79.6	83.3	79.6	5879075
1706549400	78.8	0.3	0.38	80	82	78.4	3051607

Chrysalis Investments

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions