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
12/03/2019 77.75p 77.75p 76.50p 77.75p 2749
11/03/2019 77.75p 77.75p 77.75p 77.75p 68431
08/03/2019 77.75p 77.75p 77.75p 77.75p 0
07/03/2019 77.75p 77.75p 76.50p 77.75p 2419
06/03/2019 77.75p 77.75p 76.50p 77.75p 4952
05/03/2019 77.75p 77.75p 77.75p 77.75p 0
04/03/2019 77.75p 77.75p 77.75p 77.75p 0
01/03/2019 77.75p 77.75p 77.75p 77.75p 0
28/02/2019 77.75p 77.75p 76.50p 77.75p 14182
27/02/2019 77.75p 77.75p 76.50p 77.75p 1426
26/02/2019 77.75p 77.75p 77.75p 77.75p 0
25/02/2019 77.75p 77.75p 77.75p 77.75p 0
22/02/2019 77.75p 77.75p 77.75p 77.75p 0
21/02/2019 77.75p 77.75p 76.50p 77.75p 16575
20/02/2019 77.75p 77.75p 76.50p 77.75p 5658
19/02/2019 77.75p 77.75p 77.75p 77.75p 0
18/02/2019 77.75p 77.75p 77.75p 77.75p 0
15/02/2019 77.75p 77.75p 77.75p 77.75p 0
14/02/2019 77.75p 77.75p 77.75p 77.75p 0
13/02/2019 77.75p 77.75p 77.00p 77.75p 3310
12/02/2019 77.75p 77.75p 77.75p 77.75p 0
11/02/2019 77.75p 77.75p 77.75p 77.75p 0
08/02/2019 77.75p 77.75p 77.75p 77.75p 18594
07/02/2019 77.75p 77.75p 77.75p 77.75p 0
06/02/2019 77.75p 77.75p 76.50p 77.75p 2923
05/02/2019 77.75p 77.75p 77.75p 77.75p 0
04/02/2019 77.75p 77.75p 76.50p 77.75p 2654
01/02/2019 77.75p 77.75p 77.75p 77.75p 12308
31/01/2019 77.75p 77.75p 77.75p 77.75p 0
30/01/2019 77.75p 77.75p 77.75p 77.75p 12553
29/01/2019 77.75p 77.75p 76.50p 77.75p 1286
28/01/2019 77.75p 77.75p 77.72p 77.75p 4
25/01/2019 77.75p 77.75p 77.75p 77.75p 0
24/01/2019 77.75p 77.75p 76.50p 77.75p 10663
23/01/2019 77.75p 77.75p 77.75p 77.75p 0
22/01/2019 77.75p 77.75p 76.50p 77.75p 1029
21/01/2019 77.75p 78.00p 77.75p 77.75p 21
18/01/2019 77.75p 77.75p 77.75p 77.75p 14491
17/01/2019 77.75p 77.75p 76.50p 77.75p 18
16/01/2019 77.75p 77.75p 77.75p 77.75p 0
15/01/2019 77.75p 77.75p 77.75p 77.75p 0
14/01/2019 77.75p 77.75p 76.53p 77.75p 5006
11/01/2019 77.75p 77.75p 76.50p 77.75p 7282
10/01/2019 77.75p 77.75p 76.53p 77.75p 378
09/01/2019 77.75p 77.75p 76.50p 77.75p 211709
08/01/2019 77.75p 77.75p 77.75p 77.75p 0
07/01/2019 77.75p 77.75p 76.53p 77.75p 1
04/01/2019 77.75p 77.75p 77.75p 77.75p 12932
03/01/2019 77.75p 77.75p 76.53p 77.75p 11
02/01/2019 77.75p 77.75p 77.75p 77.75p 0
31/12/2018 77.75p 77.75p 77.75p 77.75p 0
28/12/2018 77.75p 77.87p 77.74p 77.75p 6241
27/12/2018 77.75p 77.87p 77.75p 77.75p 5050
24/12/2018 77.75p 78.00p 77.75p 77.75p 0
21/12/2018 77.75p 77.75p 77.74p 77.75p 2041
20/12/2018 77.75p 78.00p 77.75p 77.75p 0
19/12/2018 77.75p 78.00p 77.74p 78.00p 5090
18/12/2018 77.75p 77.75p 77.75p 77.75p 0
17/12/2018 77.75p 77.75p 77.75p 77.75p 27646
14/12/2018 77.75p 77.75p 77.75p 77.75p 6857
13/12/2018 77.75p 78.09p 77.75p 77.75p 1928
12/12/2018 77.75p 77.75p 76.75p 77.75p 4194
11/12/2018 77.75p 77.75p 76.75p 77.75p 1098
10/12/2018 77.75p 77.75p 77.75p 77.75p 0
07/12/2018 77.75p 77.75p 76.75p 77.75p 2355
06/12/2018 77.75p 78.09p 76.50p 77.75p 8733
05/12/2018 77.75p 77.75p 76.50p 77.75p 39077
04/12/2018 78.00p 78.00p 76.50p 77.75p 5604
03/12/2018 78.00p 78.00p 76.50p 78.00p 12033
30/11/2018 78.00p 78.10p 78.00p 78.00p 6672
29/11/2018 78.00p 78.00p 76.50p 78.00p 10155
28/11/2018 78.00p 78.14p 76.50p 78.00p 5300
27/11/2018 78.00p 78.14p 76.50p 78.00p 11120
26/11/2018 78.00p 78.00p 76.50p 78.00p 4297
23/11/2018 78.00p 78.00p 76.53p 78.00p 792
22/11/2018 78.00p 78.00p 78.00p 78.00p 0
21/11/2018 78.00p 78.00p 78.00p 78.00p 0
20/11/2018 78.00p 78.00p 78.00p 78.00p 0
19/11/2018 78.00p 78.00p 78.00p 78.00p 0
16/11/2018 78.00p 78.15p 76.50p 78.00p 6595
15/11/2018 78.00p 78.17p 78.00p 78.00p 11882
14/11/2018 78.00p 78.00p 78.00p 78.00p 8868
13/11/2018 78.00p 78.00p 78.00p 78.00p 0
12/11/2018 77.75p 78.00p 77.75p 78.00p 0
09/11/2018 77.75p 77.75p 77.75p 77.75p 9878
08/11/2018 78.00p 78.18p 77.20p 77.75p 6379
07/11/2018 78.00p 78.20p 78.00p 78.00p 2051
06/11/2018 78.00p 78.00p 77.00p 78.00p 5367
05/11/2018 78.00p 78.00p 78.00p 78.00p 0
02/11/2018 78.00p 78.00p 78.00p 78.00p 0
01/11/2018 78.00p 78.00p 78.00p 78.00p 0
31/10/2018 78.00p 78.20p 78.00p 78.00p 3669
30/10/2018 78.00p 78.00p 78.00p 78.00p 0
29/10/2018 78.00p 78.00p 77.02p 78.00p 12399
26/10/2018 78.00p 78.25p 77.02p 78.00p 7684
25/10/2018 78.00p 78.00p 78.00p 78.00p 21487
24/10/2018 78.00p 78.00p 77.02p 78.00p 1203
23/10/2018 78.00p 78.00p 78.00p 78.00p 0
22/10/2018 78.00p 78.00p 78.00p 78.00p 0
19/10/2018 78.00p 78.00p 78.00p 78.00p 0
18/10/2018 78.00p 78.00p 78.00p 78.00p 0
17/10/2018 78.00p 78.33p 78.00p 78.00p 9542
16/10/2018 78.00p 78.35p 78.00p 78.00p 1946
15/10/2018 78.00p 78.00p 77.02p 78.00p 2290
12/10/2018 78.00p 78.00p 78.00p 78.00p 0
11/10/2018 78.50p 78.58p 77.02p 78.00p 15966
10/10/2018 78.50p 79.37p 77.00p 78.00p 153293
09/10/2018 78.50p 79.51p 78.50p 78.50p 3367
08/10/2018 78.50p 78.50p 78.50p 78.50p 0
05/10/2018 79.00p 79.68p 78.50p 78.50p 5251
04/10/2018 79.00p 79.00p 79.00p 79.00p 24413
03/10/2018 79.00p 79.00p 79.00p 79.00p 10459
02/10/2018 79.00p 79.00p 78.22p 79.00p 2210
01/10/2018 78.50p 79.00p 77.00p 79.00p 4832
28/09/2018 78.50p 78.98p 78.50p 78.50p 10352
27/09/2018 78.50p 79.00p 78.50p 78.50p 7559
26/09/2018 78.75p 79.04p 78.50p 78.50p 3835
25/09/2018 78.75p 78.75p 78.75p 78.75p 71457
24/09/2018 78.75p 79.20p 78.75p 78.75p 7000
21/09/2018 78.75p 78.75p 78.75p 78.75p 0
20/09/2018 79.00p 79.36p 78.00p 78.75p 7545
19/09/2018 79.00p 79.00p 79.00p 79.00p 0
18/09/2018 79.00p 79.37p 78.00p 79.00p 3093
17/09/2018 79.00p 79.37p 78.00p 79.00p 14519
14/09/2018 79.00p 79.50p 78.00p 79.00p 8452
13/09/2018 79.00p 79.00p 78.00p 79.00p 4054
12/09/2018 79.00p 79.00p 79.00p 79.00p 2553
11/09/2018 79.00p 79.38p 78.00p 79.00p 2419
10/09/2018 79.00p 79.00p 78.00p 79.00p 4
07/09/2018 79.00p 79.39p 79.00p 79.00p 1867
06/09/2018 79.00p 79.00p 79.00p 79.00p 10615
05/09/2018 79.00p 79.00p 79.00p 79.00p 0
04/09/2018 79.00p 79.00p 79.00p 79.00p 0
03/09/2018 79.50p 79.50p 78.00p 79.00p 100003
31/08/2018 79.50p 79.50p 79.50p 79.50p 0
30/08/2018 79.50p 79.50p 79.50p 79.50p 0
29/08/2018 79.50p 80.28p 79.50p 79.50p 8375
28/08/2018 79.50p 79.50p 79.50p 79.50p 24512
24/08/2018 79.50p 80.28p 79.50p 79.50p 5171
23/08/2018 79.50p 79.50p 78.52p 79.50p 4075
22/08/2018 79.50p 79.50p 78.52p 79.50p 3983
21/08/2018 79.50p 79.50p 78.52p 79.50p 2879
20/08/2018 79.50p 80.50p 78.52p 79.50p 26332
17/08/2018 79.50p 79.76p 79.50p 79.50p 2019
16/08/2018 79.50p 79.85p 79.50p 79.50p 2292
15/08/2018 79.50p 79.50p 79.50p 79.50p 0
14/08/2018 79.50p 79.50p 79.50p 79.50p 0
13/08/2018 79.50p 79.50p 79.50p 79.50p 0
10/08/2018 79.50p 79.50p 78.50p 79.50p 10000
09/08/2018 79.50p 79.50p 78.64p 79.50p 2351
08/08/2018 79.50p 79.50p 79.50p 79.50p 0
07/08/2018 79.50p 79.50p 78.50p 79.50p 0
06/08/2018 79.50p 79.50p 78.50p 78.50p 77332
03/08/2018 79.50p 79.50p 78.52p 79.50p 5672
02/08/2018 79.50p 79.50p 78.52p 79.00p 5963
01/08/2018 80.00p 80.00p 79.00p 79.00p 14364
31/07/2018 80.00p 80.00p 80.00p 80.00p 262068
30/07/2018 80.00p 80.00p 80.00p 80.00p 0
27/07/2018 80.00p 80.00p 80.00p 80.00p 64556
26/07/2018 80.00p 80.00p 79.00p 80.00p 6814
25/07/2018 80.00p 80.00p 79.00p 80.00p 6250
24/07/2018 80.00p 80.00p 79.10p 80.00p 7883
23/07/2018 80.00p 80.00p 80.00p 80.00p 0
20/07/2018 80.00p 80.00p 79.10p 80.00p 9349
19/07/2018 80.00p 80.00p 80.00p 80.00p 0
18/07/2018 80.00p 80.00p 79.00p 80.00p 13789
17/07/2018 80.00p 80.35p 80.00p 80.00p 1881
16/07/2018 80.00p 80.00p 80.00p 80.00p 9912
13/07/2018 80.00p 80.00p 79.50p 80.00p 4595
12/07/2018 80.00p 80.00p 79.20p 80.00p 5106
11/07/2018 80.00p 80.00p 79.20p 80.00p 15253
10/07/2018 80.00p 80.00p 80.00p 80.00p 0
09/07/2018 80.00p 80.00p 79.20p 80.00p 1250
06/07/2018 80.00p 80.38p 80.00p 80.00p 3732
05/07/2018 80.00p 80.00p 80.00p 80.00p 0
04/07/2018 80.00p 80.00p 80.00p 80.00p 13503
03/07/2018 80.00p 80.00p 79.00p 80.00p 8403
02/07/2018 80.00p 80.00p 79.00p 80.00p 2874
29/06/2018 80.00p 80.18p 80.00p 80.00p 2547
28/06/2018 80.00p 80.00p 80.00p 80.00p 10873
27/06/2018 80.00p 80.00p 79.00p 80.00p 25762
26/06/2018 80.00p 80.00p 80.00p 80.00p 0
25/06/2018 80.00p 80.00p 79.00p 80.00p 17300
22/06/2018 80.00p 80.00p 80.00p 80.00p 47154
21/06/2018 80.00p 81.00p 80.00p 80.00p 1
20/06/2018 80.00p 80.00p 79.00p 80.00p 3257
19/06/2018 80.00p 80.00p 79.00p 79.00p 28079
18/06/2018 80.00p 80.00p 79.00p 80.00p 44
15/06/2018 80.00p 80.00p 79.00p 80.00p 4742
14/06/2018 80.00p 80.00p 79.00p 80.00p 11186
13/06/2018 80.50p 80.50p 79.50p 80.25p 3160
12/06/2018 80.50p 80.50p 79.50p 80.50p 5050
11/06/2018 80.50p 80.50p 79.50p 80.50p 3137
08/06/2018 80.50p 80.50p 80.00p 80.50p 36572
07/06/2018 80.50p 80.50p 80.50p 80.50p 19701
06/06/2018 80.50p 80.50p 79.51p 80.50p 6287
05/06/2018 80.50p 80.50p 80.50p 80.50p 10891
04/06/2018 80.50p 80.70p 79.50p 80.50p 46885
01/06/2018 80.50p 80.69p 79.50p 80.50p 3600
31/05/2018 80.50p 80.50p 79.50p 80.50p 6754

*Close Price adjusted for both dividends and splits