Chrysalis Investments Limited (CHRY)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -2.04841713222 | 107.4 | 108.6 | 103.6 | 1762750 | 105.69936233 | DE |
| 4 | 8.9 | 9.24195223261 | 96.3 | 109 | 96 | 1715359 | 101.91727477 | DE |
| 12 | 11.9 | 12.7545551983 | 93.3 | 109 | 85 | 1771950 | 95.44361298 | DE |
| 26 | 24.2 | 29.8765432099 | 81 | 109 | 67.1 | 2107628 | 88.81414324 | DE |
| 52 | 34.5 | 48.7977369165 | 70.7 | 109 | 64.1 | 2413095 | 84.2673833 | DE |
| 156 | -129.8 | -55.2340425532 | 235 | 235 | 49.5 | 2071601 | 86.92389582 | DE |
| 260 | -14.8 | -12.3333333333 | 120 | 279 | 49.5 | 1589179 | 111.77556729 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 105.2 | 0.2 | 0.19 | 104.8 | 105.4 | 103.6 | 9096323 |
| 1736184600 | 105 | 0 | 0.00 | 105 | 105.8 | 104.4 | 3335004 |
| 1735925400 | 105 | -0.6 | -0.57 | 108 | 108 | 104.6 | 974391 |
| 1735839000 | 105.6 | -2.4 | -2.22 | 108 | 108 | 104.6 | 1372338 |
| 1735666200 | 108 | 1 | 0.93 | 107.4 | 108.6 | 107.4 | 1369267 |
| 1735579800 | 107 | 1.8 | 1.71 | 105 | 107 | 104.4 | 852666 |
| 1735320600 | 105.2 | -2.6 | -2.41 | 109 | 109 | 104.6 | 562196 |
| 1735061400 | 107.8 | 2.4 | 2.28 | 105.8 | 107.8 | 105.8 | 841871 |
| 1734975000 | 105.4 | 3.8 | 3.74 | 101.4 | 105.4 | 101.4 | 2014968 |
| 1734715800 | 101.6 | 1 | 0.99 | 98.4 | 101.6 | 98 | 3395346 |
| 1734629400 | 100.6 | 0.4 | 0.40 | 99.7 | 101 | 97.9 | 2038873 |
| 1734543000 | 100.2 | 1.6 | 1.62 | 98 | 100.4 | 98 | 2981683 |
| 1734456600 | 98.6 | 0.4 | 0.41 | 97 | 98.9 | 97 | 1798433 |
| 1734370200 | 98.2 | 0.8 | 0.82 | 97.7 | 98.3 | 97 | 499909 |
| 1734111000 | 97.4 | -0.8 | -0.81 | 99 | 99 | 97.3 | 1500429 |
| 1734024600 | 98.2 | 0.5 | 0.51 | 97.5 | 98.6 | 97.5 | 1638433 |
| 1733938200 | 97.7 | -0.5 | -0.51 | 96 | 98 | 96 | 853228 |
| 1733851800 | 98.2 | 1.5 | 1.55 | 96.3 | 98.9 | 96 | 3132065 |
| 1733765400 | 96.7 | 0.6 | 0.62 | 98.9 | 98.9 | 96.1 | 2408006 |
| 1733506200 | 96.1 | 0.3 | 0.31 | 95.7 | 96.1 | 95.1 | 1136758 |
| 1733419800 | 95.8 | -0.9 | -0.93 | 97 | 97 | 95.4 | 1666934 |
| 1733333400 | 96.7 | -0.5 | -0.51 | 97.4 | 97.6 | 96.6 | 2551623 |
| 1733247000 | 97.2 | 0 | 0.00 | 97.3 | 98 | 97 | 2015887 |
| 1733160600 | 97.2 | 0.9 | 0.93 | 96.4 | 97.3 | 95.8 | 921317 |
| 1732901400 | 96.3 | 0.9 | 0.94 | 94.5 | 96.8 | 94.5 | 6636939 |
| 1732815000 | 95.4 | 0.3 | 0.32 | 97.9 | 97.9 | 94.7 | 988790 |
| 1732728600 | 95.1 | -0.3 | -0.31 | 95.2 | 96.3 | 94.9 | 1388610 |
| 1732642200 | 95.4 | -2 | -2.05 | 100 | 100 | 95.4 | 1508505 |
| 1732555800 | 97.4 | 1.1 | 1.14 | 98 | 98 | 95.9 | 1715579 |
| 1732296600 | 96.3 | 0.5 | 0.52 | 94.8 | 97.4 | 94.8 | 1990479 |
| 1732210200 | 95.8 | -0.4 | -0.42 | 96 | 96.4 | 95.1 | 1443913 |
| 1732123800 | 96.2 | -0.4 | -0.41 | 96.9 | 97.6 | 95 | 2500933 |
| 1732037400 | 96.6 | 1.1 | 1.15 | 96 | 96.8 | 94.9 | 2835761 |
| 1731951000 | 95.5 | 0.1 | 0.10 | 96.4 | 96.4 | 94.1 | 1887525 |
| 1731691800 | 95.4 | 0.4 | 0.42 | 94.9 | 95.4 | 94.4 | 1741520 |
| 1731605400 | 95 | 1.3 | 1.39 | 92 | 95.6 | 92 | 2026482 |
| 1731519000 | 93.7 | 4.2 | 4.69 | 89 | 95.1 | 89 | 2795750 |
| 1731432600 | 89.5 | -0.8 | -0.89 | 90 | 90.9 | 88.9 | 1193085 |
| 1731346200 | 90.3 | 2.1 | 2.38 | 89 | 90.9 | 88.5 | 983617 |
| 1731087000 | 88.2 | 0.2 | 0.23 | 88.2 | 88.8 | 87.3 | 1307881 |
| 1731000600 | 88 | 0.5 | 0.57 | 86.7 | 88.5 | 86.7 | 963307 |
| 1730914200 | 87.5 | 1.5 | 1.74 | 86.7 | 88.4 | 86.6 | 1770167 |
| 1730827800 | 86 | -0.8 | -0.92 | 85.6 | 87 | 85.4 | 1784384 |
| 1730741400 | 86.8 | 0.1 | 0.12 | 85.5 | 86.8 | 85 | 1770248 |
| 1730482200 | 86.7 | 1.4 | 1.64 | 85.5 | 86.7 | 85 | 905195 |
| 1730395800 | 85.3 | -1.9 | -2.18 | 88 | 88 | 85 | 803362 |
| 1730309400 | 87.2 | 1 | 1.16 | 85.2 | 89.2 | 85 | 1593479 |
| 1730223000 | 86.2 | -1.8 | -2.05 | 87.9 | 88.2 | 85.7 | 1610173 |
| 1730136600 | 88 | -1.4 | -1.57 | 90 | 90 | 87.8 | 1505695 |
| 1729873800 | 89.4 | -0.4 | -0.45 | 89 | 89.7 | 87.6 | 1013823 |
| 1729787400 | 89.8 | 2.2 | 2.51 | 87.5 | 90.6 | 87.5 | 2658808 |
| 1729701000 | 87.6 | 0 | 0.00 | 88.2 | 88.9 | 87.2 | 1237897 |
| 1729614600 | 87.6 | -1.2 | -1.35 | 90.7 | 90.7 | 87.5 | 1244015 |
| 1729528200 | 88.8 | -2.7 | -2.95 | 92.1 | 92.2 | 88.7 | 1631157 |
| 1729269000 | 91.5 | 1.2 | 1.33 | 90.3 | 91.9 | 89.9 | 1846936 |
| 1729182600 | 90.3 | -1.9 | -2.06 | 92 | 92.6 | 90.3 | 2157907 |
| 1729096200 | 92.2 | 0.9 | 0.99 | 92.1 | 93 | 91.3 | 1355981 |
| 1729009800 | 91.3 | -1.9 | -2.04 | 93.3 | 93.4 | 90.2 | 2123091 |
| 1728923400 | 93.2 | -1.3 | -1.38 | 94.4 | 94.5 | 93.2 | 1242526 |
| 1728664200 | 94.5 | 0.5 | 0.53 | 93.5 | 94.9 | 92.6 | 1031989 |
| 1728577800 | 94 | 1 | 1.08 | 92.2 | 94.5 | 91.9 | 2183054 |
| 1728491400 | 93 | 0.2 | 0.22 | 92.9 | 93.2 | 91.8 | 1765313 |
| 1728405000 | 92.8 | 0.2 | 0.22 | 92.2 | 92.9 | 90.6 | 14491032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
