Chrysalis Investments Limited (CHRY)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 0.968523002421 | 82.6 | 83.4 | 80.8 | 695494 | 82.18475745 | DE |
| 4 | 7.8 | 10.3174603175 | 75.6 | 86.3 | 74.6 | 2164845 | 81.4917706 | DE |
| 12 | 1.7 | 2.08078335373 | 81.7 | 94 | 73.2 | 2174647 | 81.20204577 | DE |
| 26 | 11.4 | 15.8333333333 | 72 | 94 | 72 | 2520973 | 82.78476096 | DE |
| 52 | 13.4 | 19.1428571429 | 70 | 94 | 52.5 | 2507870 | 75.91442963 | DE |
| 156 | -165.6 | -66.5060240964 | 249 | 278 | 49.5 | 1935502 | 100.6174819 | DE |
| 260 | -44.6 | -34.84375 | 128 | 279 | 49.5 | 1462363 | 114.6569486 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 82.9 | 0.7 | 0.85 | 82 | 83 | 82 | 1314222 |
| 1721665800 | 82.2 | 0.8 | 0.98 | 81.4 | 82.9 | 81.4 | 380158 |
| 1721406600 | 81.4 | -0.5 | -0.61 | 81.5 | 81.8 | 80.8 | 978774 |
| 1721320200 | 81.9 | -0.2 | -0.24 | 81.6 | 82.5 | 81.6 | 547551 |
| 1721233800 | 82.1 | -1.1 | -1.32 | 82.6 | 83.1 | 81.8 | 256764 |
| 1721147400 | 83.2 | 0 | 0.00 | 83 | 83.4 | 81.2 | 2289374 |
| 1721061000 | 83.2 | -1.3 | -1.54 | 84.2 | 85.1 | 83.1 | 1408314 |
| 1720801800 | 84.5 | 1.3 | 1.56 | 85.3 | 86.3 | 84.4 | 5441991 |
| 1720715400 | 83.2 | 0.2 | 0.24 | 82 | 84.6 | 82 | 1109308 |
| 1720629000 | 83 | 1 | 1.22 | 81.6 | 83.6 | 81.3 | 10131053 |
| 1720542600 | 82 | 1.1 | 1.36 | 80.5 | 82 | 80.5 | 1809488 |
| 1720456200 | 80.9 | 0.2 | 0.25 | 81 | 81.8 | 80 | 5163415 |
| 1720197000 | 80.7 | 0.4 | 0.50 | 81 | 81.3 | 80 | 1838054 |
| 1720110600 | 80.3 | 1.5 | 1.90 | 77 | 81.1 | 77 | 2693911 |
| 1720024200 | 78.8 | 1.1 | 1.42 | 80 | 80 | 77.1 | 1345233 |
| 1719937800 | 77.7 | 0.6 | 0.78 | 78.3 | 79.4 | 75.3 | 1792351 |
| 1719851400 | 77.1 | 1 | 1.31 | 77 | 77.6 | 76.9 | 1344409 |
| 1719592200 | 76.1 | 1.1 | 1.47 | 75.2 | 76.6 | 74.6 | 1457833 |
| 1719505800 | 75 | -1 | -1.32 | 75.1 | 75.4 | 75 | 333902 |
| 1719419400 | 76 | -0.6 | -0.78 | 75.6 | 76.3 | 75.5 | 1660802 |
| 1719333000 | 76.6 | -0.2 | -0.26 | 76.4 | 77.2 | 75.9 | 697653 |
| 1719246600 | 76.8 | 0.7 | 0.92 | 76.1 | 77.2 | 76 | 551409 |
| 1718987400 | 76.1 | -1.6 | -2.06 | 80.4 | 80.4 | 75.5 | 3772402 |
| 1718901000 | 77.7 | 1.5 | 1.97 | 76.6 | 78 | 76 | 2787925 |
| 1718814600 | 76.2 | -0.3 | -0.39 | 77.3 | 77.3 | 75.7 | 1696029 |
| 1718728200 | 76.5 | 0.4 | 0.53 | 75.9 | 77 | 75.9 | 942685 |
| 1718641800 | 76.1 | -0.4 | -0.52 | 75 | 76.9 | 75 | 756045 |
| 1718382600 | 76.5 | -3.5 | -4.38 | 80.8 | 80.8 | 76 | 2325407 |
| 1718296200 | 80 | -0.3 | -0.37 | 79 | 81 | 78.4 | 1009839 |
| 1718209800 | 80.3 | 2.1 | 2.69 | 75.5 | 80.3 | 75.5 | 1225973 |
| 1718123400 | 78.2 | 1.1 | 1.43 | 78.5 | 78.5 | 76.5 | 490142 |
| 1718037000 | 77.1 | -0.9 | -1.15 | 77.3 | 77.3 | 75.6 | 920931 |
| 1717777800 | 78 | -0.5 | -0.64 | 78.5 | 78.5 | 77.7 | 959698 |
| 1717691400 | 78.5 | -0.6 | -0.76 | 78 | 79.5 | 78 | 349497 |
| 1717605000 | 79.1 | 0.1 | 0.13 | 78.7 | 79.1 | 78 | 2341344 |
| 1717518600 | 79 | -0.3 | -0.38 | 77 | 79.1 | 77 | 1155141 |
| 1717432200 | 79.3 | -1.5 | -1.86 | 78 | 81.1 | 78 | 765665 |
| 1717173000 | 80.8 | 0.7 | 0.87 | 79.7 | 81 | 79.1 | 2109239 |
| 1717086600 | 80.1 | 2.7 | 3.49 | 78.6 | 80.3 | 78.2 | 1069316 |
| 1717000200 | 77.4 | -2.4 | -3.01 | 81 | 81 | 77.3 | 1461816 |
| 1716913800 | 79.8 | 2.4 | 3.10 | 77 | 81.9 | 77 | 1843920 |
| 1716568200 | 77.4 | 1 | 1.31 | 75.8 | 77.8 | 75.2 | 1544343 |
| 1716481800 | 76.4 | 0.3 | 0.39 | 77.9 | 79.9 | 75.4 | 1152719 |
| 1716395400 | 76.1 | -0.5 | -0.65 | 77.6 | 77.6 | 75.7 | 2527221 |
| 1716309000 | 76.6 | -3.5 | -4.37 | 81.8 | 81.8 | 76.6 | 1360400 |
| 1716222600 | 80.1 | 3.4 | 4.43 | 77.3 | 81.7 | 77.2 | 3952308 |
| 1715963400 | 76.7 | -0.6 | -0.78 | 80 | 82.1 | 75.6 | 10893222 |
| 1715877000 | 77.3 | -15.2 | -16.43 | 91 | 92.5 | 73.2 | 5127809 |
| 1715790600 | 92.5 | 1.5 | 1.65 | 92 | 92.5 | 91.7 | 1316310 |
| 1715704200 | 91 | -2.1 | -2.26 | 94 | 94 | 90.2 | 2168174 |
| 1715617800 | 93.1 | 3.5 | 3.91 | 89 | 94 | 89 | 5427110 |
| 1715358600 | 89.6 | 1.7 | 1.93 | 86.5 | 90.1 | 86.5 | 3980084 |
| 1715272200 | 87.9 | 1.4 | 1.62 | 86 | 88.6 | 86 | 2242931 |
| 1715185800 | 86.5 | 1.4 | 1.65 | 87 | 87.4 | 85.4 | 2009412 |
| 1715099400 | 85.1 | 1.1 | 1.31 | 85.2 | 86.6 | 84.4 | 3407057 |
| 1714753800 | 84 | 1.2 | 1.45 | 84 | 84.8 | 83.1 | 1594217 |
| 1714667400 | 82.8 | 0.8 | 0.98 | 85 | 85 | 80.3 | 3785458 |
| 1714581000 | 82 | 0.2 | 0.24 | 81.7 | 82.5 | 81.1 | 1111753 |
| 1714494600 | 81.8 | -1.2 | -1.45 | 84 | 84 | 81.5 | 1027566 |
| 1714408200 | 83 | 0.7 | 0.85 | 82.8 | 83.7 | 82 | 1393861 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
