Chenavari Capital Solutions Limited Red (CCSL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chenavari Capital Solutions Limited Red

Date Open High Low Close* Volume
30/09/2020 35.00p 47.58p 35.00p 47.58p 1425
29/09/2020 35.00p 40.00p 30.00p 35.00p 107482
28/09/2020 40.00p 40.00p 35.00p 35.00p 0
25/09/2020 40.00p 40.00p 31.00p 40.00p 8621
24/09/2020 40.00p 40.00p 30.00p 40.00p 433
23/09/2020 40.00p 40.00p 30.00p 40.00p 1086
22/09/2020 40.00p 40.00p 40.00p 40.00p 312
21/09/2020 40.00p 40.00p 30.00p 40.00p 1473
18/09/2020 40.00p 40.00p 40.00p 40.00p 20739
17/09/2020 40.00p 40.00p 30.00p 40.00p 1542
16/09/2020 40.00p 40.00p 30.00p 40.00p 7454
15/09/2020 40.00p 40.00p 30.00p 40.00p 4913
14/09/2020 40.00p 40.00p 40.00p 40.00p 18739
11/09/2020 40.00p 40.00p 30.00p 40.00p 10481
10/09/2020 40.00p 40.00p 30.00p 40.00p 8100
09/09/2020 40.00p 40.00p 40.00p 40.00p 0
08/09/2020 40.00p 40.00p 35.00p 40.00p 1675914
07/09/2020 40.00p 40.00p 40.00p 40.00p 0
04/09/2020 40.00p 50.00p 40.00p 40.00p 65250
03/09/2020 40.00p 40.00p 30.00p 40.00p 731
02/09/2020 40.00p 40.00p 30.00p 40.00p 6063
01/09/2020 41.00p 41.00p 40.00p 40.00p 0
28/08/2020 46.00p 46.00p 35.00p 41.00p 96179
27/08/2020 46.00p 46.00p 46.00p 46.00p 0
26/08/2020 46.00p 46.00p 46.00p 46.00p 0
25/08/2020 46.00p 46.00p 46.00p 46.00p 0
24/08/2020 46.50p 46.50p 46.00p 46.00p 0
21/08/2020 46.50p 46.50p 46.50p 46.50p 0
20/08/2020 46.50p 46.50p 46.50p 46.50p 0
19/08/2020 47.00p 47.00p 37.00p 46.50p 149
18/08/2020 47.50p 47.50p 47.00p 47.00p 0
17/08/2020 48.00p 48.00p 48.00p 48.00p 0
14/08/2020 48.00p 48.00p 48.00p 48.00p 0
13/08/2020 48.00p 48.00p 48.00p 48.00p 0
12/08/2020 48.00p 48.00p 48.00p 48.00p 0
11/08/2020 48.00p 48.00p 38.00p 48.00p 309
10/08/2020 48.00p 48.00p 48.00p 48.00p 0
07/08/2020 48.00p 48.00p 48.00p 48.00p 0
06/08/2020 48.00p 48.00p 48.00p 48.00p 0
05/08/2020 48.00p 48.00p 48.00p 48.00p 0
04/08/2020 48.00p 48.00p 48.00p 48.00p 0
03/08/2020 48.00p 48.00p 48.00p 48.00p 0
31/07/2020 48.00p 48.00p 38.00p 48.00p 3
30/07/2020 48.00p 48.00p 48.00p 48.00p 0
29/07/2020 48.00p 48.00p 48.00p 48.00p 0
28/07/2020 48.00p 48.00p 48.00p 48.00p 0
27/07/2020 48.00p 57.80p 48.00p 48.00p 3003
24/07/2020 49.00p 49.00p 40.00p 48.00p 11
23/07/2020 49.00p 49.00p 49.00p 49.00p 0
22/07/2020 49.00p 49.00p 49.00p 49.00p 0
21/07/2020 49.00p 49.00p 49.00p 49.00p 0
20/07/2020 49.00p 49.00p 40.18p 49.00p 10
17/07/2020 49.00p 49.00p 49.00p 49.00p 0
16/07/2020 49.00p 49.00p 40.18p 49.00p 14
15/07/2020 49.00p 49.00p 49.00p 49.00p 0
14/07/2020 49.00p 49.00p 49.00p 49.00p 0
13/07/2020 49.00p 49.00p 49.00p 49.00p 0
10/07/2020 49.00p 57.82p 49.00p 49.00p 7763
09/07/2020 49.00p 49.00p 49.00p 49.00p 0
08/07/2020 49.00p 49.00p 40.20p 49.00p 25000
07/07/2020 49.00p 49.00p 49.00p 49.00p 0
06/07/2020 49.00p 57.82p 49.00p 49.00p 432
03/07/2020 49.00p 49.00p 49.00p 49.00p 0
02/07/2020 49.00p 49.00p 49.00p 49.00p 0
01/07/2020 48.00p 57.82p 45.00p 49.00p 36148
30/06/2020 48.00p 48.00p 48.00p 48.00p 0
29/06/2020 48.00p 48.00p 48.00p 48.00p 0
26/06/2020 48.00p 48.00p 48.00p 48.00p 0
25/06/2020 48.00p 48.00p 42.00p 48.00p 1959
24/06/2020 48.00p 48.00p 48.00p 48.00p 0
23/06/2020 48.00p 48.00p 48.00p 48.00p 0
22/06/2020 48.00p 54.80p 48.00p 48.00p 890
19/06/2020 48.00p 48.00p 48.00p 48.00p 0
18/06/2020 48.00p 54.80p 48.00p 48.00p 1813
17/06/2020 48.00p 48.00p 48.00p 48.00p 0
16/06/2020 48.00p 48.00p 48.00p 48.00p 0
15/06/2020 48.00p 48.00p 48.00p 48.00p 0
12/06/2020 48.00p 48.00p 48.00p 48.00p 0
11/06/2020 49.00p 50.00p 49.00p 49.00p 0
10/06/2020 50.00p 50.00p 50.00p 50.00p 0
09/06/2020 50.00p 50.00p 50.00p 50.00p 0
08/06/2020 50.00p 50.00p 50.00p 50.00p 0
05/06/2020 50.00p 50.00p 50.00p 50.00p 0
04/06/2020 50.00p 50.00p 50.00p 50.00p 0
03/06/2020 50.00p 50.00p 50.00p 50.00p 0
02/06/2020 50.00p 50.00p 50.00p 50.00p 0
01/06/2020 50.00p 57.00p 50.00p 50.00p 1000
29/05/2020 50.00p 57.00p 50.00p 50.00p 4043
28/05/2020 50.00p 50.00p 50.00p 50.00p 0
27/05/2020 50.00p 50.00p 42.20p 50.00p 2459
26/05/2020 50.00p 50.00p 40.00p 50.00p 757
25/05/2020 50.00p 57.20p 40.00p 50.00p 13258
22/05/2020 50.00p 57.20p 40.00p 50.00p 13258
21/05/2020 50.00p 50.00p 50.00p 50.00p 0
20/05/2020 50.00p 50.00p 50.00p 50.00p 0
19/05/2020 50.00p 57.40p 50.00p 50.00p 5210
18/05/2020 47.50p 53.05p 47.50p 50.00p 8973
15/05/2020 45.00p 48.70p 45.00p 45.00p 15380
14/05/2020 45.00p 45.00p 45.00p 45.00p 0
13/05/2020 45.00p 48.89p 45.00p 45.00p 29236
12/05/2020 41.00p 49.82p 41.00p 45.00p 19640
11/05/2020 39.50p 50.00p 39.50p 41.00p 76771
08/05/2020 42.50p 42.50p 39.50p 39.50p 0
07/05/2020 42.50p 42.50p 39.50p 39.50p 0
06/05/2020 42.50p 42.50p 42.50p 42.50p 0
05/05/2020 42.50p 42.50p 42.50p 42.50p 0
04/05/2020 46.00p 46.00p 42.50p 42.50p 0
01/05/2020 46.50p 48.60p 36.00p 43.00p 10975
30/04/2020 47.50p 47.50p 38.00p 46.50p 1685
29/04/2020 47.50p 55.00p 47.50p 47.50p 1967
28/04/2020 47.50p 47.50p 47.50p 47.50p 0
27/04/2020 47.50p 52.25p 47.50p 47.50p 2000
24/04/2020 48.00p 48.00p 38.00p 47.50p 5390
23/04/2020 48.93p 48.93p 48.00p 48.00p 0
22/04/2020 50.00p 50.00p 40.00p 48.93p 2070
21/04/2020 50.00p 50.00p 50.00p 50.00p 0
20/04/2020 50.00p 58.00p 40.00p 50.00p 1727
17/04/2020 50.00p 50.00p 40.00p 50.00p 1305
16/04/2020 50.00p 50.00p 40.00p 50.00p 39
15/04/2020 50.00p 50.00p 50.00p 50.00p 0
14/04/2020 50.00p 60.00p 50.00p 50.00p 323
13/04/2020 50.00p 50.00p 50.00p 50.00p 5052
10/04/2020 50.00p 50.00p 50.00p 50.00p 5052
09/04/2020 50.00p 50.00p 50.00p 50.00p 5052
08/04/2020 50.00p 50.00p 50.00p 50.00p 0
07/04/2020 50.00p 50.00p 40.00p 50.00p 8
06/04/2020 50.00p 50.00p 50.00p 50.00p 0
03/04/2020 50.00p 50.00p 50.00p 50.00p 0
02/04/2020 50.00p 50.00p 50.00p 50.00p 0
01/04/2020 53.00p 53.00p 48.00p 50.00p 653
31/03/2020 53.00p 53.00p 53.00p 53.00p 0
30/03/2020 53.00p 53.00p 53.00p 53.00p 0
27/03/2020 55.00p 55.00p 53.00p 53.00p 18893
26/03/2020 55.00p 55.00p 55.00p 55.00p 0
25/03/2020 55.00p 55.00p 50.00p 55.00p 12
24/03/2020 55.00p 60.00p 55.00p 55.00p 39
23/03/2020 55.00p 66.00p 55.00p 55.00p 1975
20/03/2020 57.50p 57.50p 55.00p 55.00p 0
19/03/2020 57.50p 57.50p 57.50p 57.50p 0
18/03/2020 60.50p 60.50p 54.00p 57.50p 1397
17/03/2020 63.75p 63.75p 60.00p 62.00p 3785
16/03/2020 64.00p 64.00p 60.00p 63.75p 1106
13/03/2020 65.75p 65.75p 62.00p 65.25p 16837
12/03/2020 65.50p 68.72p 65.25p 65.25p 11211
11/03/2020 65.50p 68.79p 63.33p 65.50p 22970
10/03/2020 65.50p 68.85p 63.40p 65.50p 9468
09/03/2020 65.00p 67.94p 63.00p 65.00p 75900
06/03/2020 66.50p 66.50p 66.50p 66.50p 0
05/03/2020 66.50p 69.85p 64.33p 66.50p 44041
04/03/2020 66.50p 69.85p 64.33p 66.50p 11596
03/03/2020 66.50p 69.90p 63.70p 66.50p 92719
02/03/2020 66.50p 69.90p 66.50p 66.50p 25427
28/02/2020 66.50p 67.90p 66.50p 66.50p 1463
27/02/2020 66.50p 67.90p 66.50p 66.50p 1459
26/02/2020 66.50p 66.50p 64.12p 66.50p 10535
25/02/2020 66.50p 66.50p 64.66p 66.50p 2654
24/02/2020 66.50p 66.50p 66.50p 66.50p 0
21/02/2020 66.50p 70.00p 64.12p 66.50p 28377
20/02/2020 66.50p 70.00p 66.50p 66.50p 7429
19/02/2020 66.50p 69.50p 66.50p 66.50p 34960
18/02/2020 66.50p 69.50p 66.50p 66.50p 71525
17/02/2020 66.50p 67.80p 66.50p 66.50p 8589
14/02/2020 66.50p 67.90p 66.50p 66.50p 9819
13/02/2020 66.50p 67.96p 63.00p 66.50p 19966
12/02/2020 66.50p 67.97p 66.50p 66.50p 17397
11/02/2020 66.50p 66.50p 66.50p 66.50p 0
10/02/2020 66.50p 69.13p 63.07p 66.50p 56155
07/02/2020 59.50p 69.72p 59.50p 66.50p 486894
06/02/2020 59.50p 59.50p 57.56p 59.50p 14796
05/02/2020 59.50p 59.50p 59.50p 59.50p 0
04/02/2020 59.50p 59.50p 57.55p 59.50p 1780
03/02/2020 59.50p 61.45p 57.55p 59.50p 19876
31/01/2020 60.50p 60.50p 60.00p 60.00p 9031
30/01/2020 60.50p 61.00p 60.50p 60.50p 0
29/01/2020 61.00p 61.00p 61.00p 61.00p 0
28/01/2020 61.00p 61.00p 61.00p 61.00p 0
27/01/2020 61.00p 61.00p 61.00p 61.00p 5130
24/01/2020 61.00p 61.00p 60.98p 61.00p 40000
23/01/2020 61.00p 61.00p 61.00p 61.00p 0
22/01/2020 61.00p 61.00p 61.00p 61.00p 0
21/01/2020 61.00p 61.00p 61.00p 61.00p 0
20/01/2020 61.00p 61.00p 61.00p 61.00p 4088
17/01/2020 61.00p 61.00p 61.00p 61.00p 0
16/01/2020 61.00p 61.00p 61.00p 61.00p 0
15/01/2020 61.00p 61.00p 61.00p 61.00p 0
14/01/2020 61.00p 61.00p 61.00p 61.00p 0
13/01/2020 61.00p 61.00p 60.20p 61.00p 1496
10/01/2020 61.00p 61.22p 61.00p 61.00p 12914
09/01/2020 61.00p 61.00p 61.00p 61.00p 0
08/01/2020 61.00p 61.00p 60.50p 61.00p 1098
07/01/2020 61.00p 61.00p 61.00p 61.00p 0
06/01/2020 61.00p 61.00p 60.20p 61.00p 6305
03/01/2020 61.00p 61.00p 61.00p 61.00p 0
02/01/2020 61.00p 61.00p 60.20p 61.00p 9096
01/01/2020 61.50p 61.50p 61.00p 61.00p 8207
31/12/2019 61.50p 61.50p 61.00p 61.00p 8207
30/12/2019 61.50p 61.50p 61.50p 61.50p 0
27/12/2019 61.50p 61.50p 61.50p 61.50p 0
26/12/2019 61.50p 61.50p 61.10p 61.50p 8148
25/12/2019 61.50p 61.50p 61.10p 61.50p 8148

*Close Price adjusted for both dividends and splits