Chrysalis Investments Limited (MERI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 80.80 | 80.80 | 76.00 | 76.50 | 76.50 | 2,325,407 |
| 13 Jun 2024 | 79.00 | 81.00 | 78.40 | 80.00 | 80.00 | 1,009,839 |
| 12 Jun 2024 | 75.50 | 80.34 | 75.50 | 80.30 | 80.30 | 1,225,973 |
| 11 Jun 2024 | 78.50 | 78.50 | 76.50 | 78.20 | 78.20 | 490,142 |
| 10 Jun 2024 | 77.30 | 78.40 | 75.60 | 77.10 | 77.10 | 920,931 |
| 07 Jun 2024 | 78.50 | 78.50 | 77.10 | 78.00 | 78.00 | 869,698 |
| 06 Jun 2024 | 78.00 | 81.50 | 78.00 | 78.50 | 78.50 | 349,497 |
| 05 Jun 2024 | 78.70 | 80.58 | 78.00 | 79.10 | 79.10 | 3,062,257 |
| 04 Jun 2024 | 77.00 | 79.63 | 77.00 | 79.00 | 79.00 | 1,155,141 |
| 03 Jun 2024 | 78.00 | 82.00 | 78.00 | 79.30 | 79.30 | 765,666 |
| 31 May 2024 | 79.70 | 82.00 | 79.10 | 80.80 | 80.80 | 2,109,239 |
| 30 May 2024 | 78.60 | 80.86 | 77.50 | 80.10 | 80.10 | 1,069,316 |
| 29 May 2024 | 81.00 | 81.00 | 77.30 | 77.40 | 77.40 | 1,461,816 |
| 28 May 2024 | 77.00 | 81.90 | 77.00 | 79.80 | 79.80 | 1,843,920 |
| 24 May 2024 | 75.80 | 77.86 | 75.00 | 77.40 | 77.40 | 1,544,343 |
| 23 May 2024 | 77.90 | 82.60 | 75.40 | 76.40 | 76.40 | 1,152,719 |
| 22 May 2024 | 77.60 | 78.80 | 75.70 | 76.10 | 76.10 | 2,527,221 |
| 21 May 2024 | 81.80 | 81.80 | 76.60 | 76.60 | 76.60 | 1,360,400 |
| 20 May 2024 | 77.30 | 81.91 | 76.11 | 80.10 | 80.10 | 3,952,311 |
| 17 May 2024 | 80.00 | 82.10 | 75.47 | 76.70 | 76.70 | 10,695,289 |
| 16 May 2024 | 91.00 | 92.90 | 71.64 | 77.30 | 77.30 | 5,127,810 |
| 15 May 2024 | 92.00 | 93.90 | 91.61 | 92.50 | 92.50 | 1,276,310 |
| 14 May 2024 | 94.00 | 94.00 | 90.19 | 91.00 | 91.00 | 2,168,176 |
| 13 May 2024 | 89.00 | 95.30 | 89.00 | 93.10 | 93.10 | 5,427,110 |
| 10 May 2024 | 86.50 | 90.44 | 86.50 | 89.60 | 89.60 | 3,715,084 |
| 09 May 2024 | 86.00 | 88.60 | 86.00 | 87.90 | 87.90 | 2,242,931 |
| 08 May 2024 | 87.00 | 87.40 | 84.54 | 86.50 | 86.50 | 2,009,412 |
| 07 May 2024 | 85.20 | 86.80 | 84.30 | 85.10 | 85.10 | 3,207,057 |
| 03 May 2024 | 84.00 | 85.05 | 82.75 | 84.00 | 84.00 | 1,579,457 |
| 02 May 2024 | 85.00 | 85.00 | 80.63 | 82.80 | 82.80 | 3,785,458 |
| 01 May 2024 | 81.70 | 82.50 | 81.20 | 82.00 | 82.00 | 1,111,753 |
| 30 Apr 2024 | 84.00 | 83.70 | 81.50 | 81.80 | 81.80 | 1,027,566 |
| 29 Apr 2024 | 82.80 | 83.99 | 82.00 | 83.00 | 83.00 | 1,393,861 |
| 26 Apr 2024 | 79.20 | 84.10 | 79.20 | 82.30 | 82.30 | 2,375,897 |
| 25 Apr 2024 | 77.30 | 79.66 | 75.00 | 79.60 | 79.60 | 15,281,077 |
| 24 Apr 2024 | 78.70 | 79.03 | 77.10 | 77.40 | 77.40 | 1,622,539 |
| 23 Apr 2024 | 78.90 | 79.50 | 78.75 | 79.00 | 79.00 | 1,941,096 |
| 22 Apr 2024 | 79.50 | 80.30 | 78.08 | 78.50 | 78.50 | 1,514,665 |
| 19 Apr 2024 | 84.00 | 84.00 | 77.80 | 79.10 | 79.10 | 1,243,194 |
| 18 Apr 2024 | 80.00 | 81.10 | 79.00 | 79.90 | 79.90 | 707,409 |
| 17 Apr 2024 | 84.00 | 84.00 | 79.80 | 79.90 | 79.90 | 916,033 |
| 16 Apr 2024 | 83.70 | 84.42 | 80.10 | 80.50 | 80.50 | 1,450,554 |
| 15 Apr 2024 | 84.20 | 85.93 | 83.51 | 84.80 | 84.80 | 1,471,157 |
| 12 Apr 2024 | 83.80 | 86.00 | 83.43 | 84.20 | 84.20 | 2,013,188 |
| 11 Apr 2024 | 81.30 | 84.20 | 80.60 | 84.00 | 84.00 | 1,689,137 |
| 10 Apr 2024 | 82.00 | 83.68 | 80.20 | 81.40 | 81.40 | 1,199,225 |
| 09 Apr 2024 | 81.90 | 82.80 | 80.40 | 81.90 | 81.90 | 1,157,863 |
| 08 Apr 2024 | 81.00 | 84.90 | 79.60 | 82.50 | 82.50 | 1,106,961 |
| 05 Apr 2024 | 84.00 | 84.00 | 80.00 | 80.90 | 80.90 | 3,873,813 |
| 04 Apr 2024 | 84.00 | 85.10 | 84.19 | 85.00 | 85.00 | 1,127,208 |
| 03 Apr 2024 | 82.50 | 84.83 | 82.50 | 84.50 | 84.50 | 1,010,078 |
| 02 Apr 2024 | 83.00 | 84.80 | 82.20 | 82.70 | 82.70 | 1,590,265 |
| 28 Mar 2024 | 83.20 | 85.00 | 80.40 | 83.00 | 83.00 | 992,052 |
| 27 Mar 2024 | 83.80 | 83.80 | 82.20 | 82.20 | 82.20 | 871,790 |
| 26 Mar 2024 | 82.00 | 82.70 | 80.50 | 82.40 | 82.40 | 3,579,378 |
| 25 Mar 2024 | 84.50 | 84.90 | 81.50 | 82.00 | 82.00 | 2,778,263 |
| 22 Mar 2024 | 83.90 | 84.70 | 81.82 | 83.00 | 83.00 | 3,096,406 |
| 21 Mar 2024 | 84.80 | 86.60 | 83.40 | 83.80 | 83.80 | 1,126,727 |
| 20 Mar 2024 | 84.00 | 84.68 | 83.20 | 83.20 | 83.20 | 2,205,050 |
| 19 Mar 2024 | 84.00 | 85.00 | 82.10 | 84.60 | 84.60 | 5,674,601 |
| 18 Mar 2024 | 87.50 | 87.50 | 83.40 | 83.50 | 83.50 | 1,143,076 |
| 15 Mar 2024 | 87.40 | 87.80 | 84.97 | 85.30 | 85.30 | 1,534,605 |
| 14 Mar 2024 | 88.00 | 89.06 | 84.80 | 86.90 | 86.90 | 1,016,563 |
| 13 Mar 2024 | 88.00 | 88.95 | 87.00 | 88.80 | 88.80 | 14,227,495 |
| 12 Mar 2024 | 88.70 | 89.44 | 86.28 | 88.40 | 88.40 | 988,788 |
| 11 Mar 2024 | 89.90 | 90.60 | 86.80 | 87.20 | 87.20 | 2,103,635 |
| 08 Mar 2024 | 87.60 | 89.40 | 86.50 | 89.40 | 89.40 | 7,041,176 |
| 07 Mar 2024 | 88.00 | 89.82 | 86.64 | 87.90 | 87.90 | 1,185,893 |
| 06 Mar 2024 | 87.20 | 87.90 | 85.47 | 86.90 | 86.90 | 1,353,465 |
| 05 Mar 2024 | 86.80 | 88.15 | 84.60 | 84.80 | 84.80 | 1,947,034 |
| 04 Mar 2024 | 90.10 | 91.30 | 85.50 | 85.50 | 85.50 | 1,474,278 |
| 01 Mar 2024 | 89.00 | 90.98 | 86.40 | 90.50 | 90.50 | 5,626,495 |
| 29 Feb 2024 | 88.20 | 90.10 | 86.30 | 88.60 | 88.60 | 1,891,081 |
| 28 Feb 2024 | 86.50 | 91.30 | 86.50 | 88.00 | 88.00 | 2,105,742 |
| 27 Feb 2024 | 85.00 | 86.90 | 83.00 | 85.90 | 85.90 | 25,568,670 |
| 26 Feb 2024 | 87.40 | 88.63 | 85.00 | 85.60 | 85.60 | 935,161 |
| 23 Feb 2024 | 87.60 | 88.40 | 87.00 | 87.00 | 87.00 | 809,168 |
| 22 Feb 2024 | 87.00 | 88.80 | 86.20 | 87.60 | 87.60 | 1,817,096 |
| 21 Feb 2024 | 84.10 | 86.30 | 83.90 | 85.50 | 85.50 | 1,164,949 |
| 20 Feb 2024 | 84.50 | 85.56 | 83.30 | 84.30 | 84.30 | 981,390 |
| 19 Feb 2024 | 85.10 | 87.20 | 83.30 | 84.10 | 84.10 | 1,199,476 |
| 16 Feb 2024 | 84.80 | 87.20 | 83.75 | 84.00 | 84.00 | 1,315,823 |
| 15 Feb 2024 | 87.00 | 87.00 | 83.80 | 83.80 | 83.80 | 569,954 |
| 14 Feb 2024 | 87.50 | 87.50 | 85.30 | 85.30 | 85.30 | 727,315 |
| 13 Feb 2024 | 86.40 | 88.20 | 84.50 | 85.50 | 85.50 | 1,759,499 |
| 12 Feb 2024 | 83.90 | 86.70 | 82.22 | 86.40 | 86.40 | 1,230,548 |
| 09 Feb 2024 | 83.10 | 83.90 | 82.20 | 83.30 | 83.30 | 591,714 |
| 08 Feb 2024 | 83.90 | 84.00 | 81.90 | 82.80 | 82.80 | 892,010 |
| 07 Feb 2024 | 84.20 | 86.40 | 81.67 | 82.50 | 82.50 | 2,359,478 |
| 06 Feb 2024 | 80.00 | 84.00 | 78.30 | 84.00 | 84.00 | 15,667,047 |
| 05 Feb 2024 | 78.10 | 79.50 | 76.70 | 77.10 | 77.10 | 1,430,041 |
| 02 Feb 2024 | 79.00 | 79.00 | 77.40 | 77.60 | 77.60 | 1,600,105 |
| 01 Feb 2024 | 80.50 | 82.00 | 77.70 | 78.20 | 78.20 | 1,482,919 |
| 31 Jan 2024 | 82.00 | 82.90 | 80.50 | 80.90 | 80.90 | 1,560,993 |
| 30 Jan 2024 | 79.60 | 83.54 | 79.24 | 82.40 | 82.40 | 5,882,395 |
| 29 Jan 2024 | 80.00 | 82.00 | 78.40 | 78.80 | 78.80 | 3,055,866 |
| 26 Jan 2024 | 76.60 | 80.99 | 75.40 | 78.50 | 78.50 | 3,515,416 |
| 25 Jan 2024 | 73.80 | 76.14 | 73.20 | 75.40 | 75.40 | 1,056,429 |
| 24 Jan 2024 | 72.00 | 75.20 | 72.00 | 73.00 | 73.00 | 2,070,844 |
| 23 Jan 2024 | 65.10 | 73.20 | 64.70 | 73.20 | 73.20 | 36,238,385 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.