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
30/05/2018 80.50p 80.72p 79.50p 80.50p 4566
29/05/2018 80.50p 80.73p 79.50p 80.50p 15808
25/05/2018 80.50p 80.73p 80.50p 80.50p 5400
24/05/2018 80.50p 80.50p 79.50p 80.50p 5517
23/05/2018 80.50p 80.74p 79.50p 80.50p 36807
22/05/2018 80.50p 80.50p 79.81p 80.50p 4773
21/05/2018 80.50p 80.79p 80.50p 80.50p 3718
18/05/2018 80.50p 80.50p 80.50p 80.50p 15270
17/05/2018 80.75p 80.79p 80.50p 80.50p 1862
16/05/2018 80.75p 80.75p 80.01p 80.75p 3144
15/05/2018 80.75p 81.11p 80.75p 80.75p 3000
14/05/2018 80.75p 80.75p 80.00p 80.75p 1
11/05/2018 80.75p 80.75p 80.01p 80.75p 5
10/05/2018 80.75p 80.75p 80.75p 80.75p 0
09/05/2018 80.75p 80.75p 80.00p 80.75p 4228
08/05/2018 81.00p 81.00p 80.00p 80.75p 8111
04/05/2018 81.00p 81.00p 80.00p 81.00p 9
03/05/2018 81.00p 82.00p 80.00p 81.00p 8411
02/05/2018 82.00p 82.00p 82.00p 82.00p 0
01/05/2018 82.00p 82.00p 82.00p 82.00p 0
30/04/2018 82.00p 82.00p 82.00p 82.00p 32061
27/04/2018 82.00p 82.00p 81.31p 82.00p 8016
26/04/2018 81.75p 82.00p 81.28p 82.00p 14839
25/04/2018 81.75p 81.75p 81.75p 81.75p 0
24/04/2018 81.25p 82.00p 81.25p 81.75p 4500
23/04/2018 81.25p 82.00p 81.25p 81.25p 18425
20/04/2018 81.25p 81.97p 81.25p 81.25p 12999
19/04/2018 81.25p 81.25p 81.25p 81.25p 0
18/04/2018 81.25p 81.25p 80.50p 81.25p 11934
17/04/2018 81.25p 81.69p 80.60p 81.25p 23454
16/04/2018 81.25p 81.25p 81.25p 81.25p 0
13/04/2018 81.25p 81.25p 81.25p 81.25p 130907
12/04/2018 81.25p 81.25p 80.75p 81.25p 9619
11/04/2018 81.25p 81.25p 81.25p 81.25p 0
10/04/2018 81.25p 81.25p 81.25p 81.25p 25808
09/04/2018 81.25p 81.25p 81.06p 81.25p 5491
06/04/2018 81.25p 81.25p 80.50p 81.25p 20100
05/04/2018 81.25p 81.25p 81.07p 81.25p 9396
04/04/2018 81.25p 81.25p 81.05p 81.25p 3761
03/04/2018 81.25p 81.25p 81.07p 81.25p 6167
29/03/2018 81.25p 81.25p 81.25p 81.25p 0
28/03/2018 81.25p 81.25p 81.25p 81.25p 844162
27/03/2018 81.75p 81.75p 81.25p 81.25p 29668
26/03/2018 82.25p 82.25p 81.75p 81.75p 20000
23/03/2018 82.75p 82.75p 82.00p 82.75p 13626
22/03/2018 82.75p 82.75p 82.75p 82.75p 119118
21/03/2018 83.00p 83.00p 82.00p 82.75p 16812
20/03/2018 83.50p 83.50p 82.00p 83.00p 23068
19/03/2018 83.50p 83.50p 83.50p 83.50p 0
16/03/2018 83.50p 83.50p 82.52p 83.50p 2409
15/03/2018 83.50p 83.51p 82.52p 83.50p 9003
14/03/2018 83.50p 83.50p 83.50p 83.50p 22900
13/03/2018 83.50p 83.61p 83.50p 83.50p 9145
12/03/2018 83.50p 83.61p 82.75p 83.50p 16366
09/03/2018 84.00p 84.00p 83.50p 83.50p 21621
08/03/2018 84.00p 84.11p 84.00p 84.00p 5929
07/03/2018 84.00p 84.00p 84.00p 84.00p 38020
06/03/2018 84.00p 84.14p 84.00p 84.00p 5917
05/03/2018 84.00p 84.16p 83.02p 84.00p 17169
02/03/2018 84.00p 84.22p 84.00p 84.00p 476
01/03/2018 84.00p 84.00p 83.02p 84.00p 464
28/02/2018 84.00p 84.00p 83.00p 84.00p 84383
27/02/2018 84.25p 84.25p 83.52p 84.00p 15372
26/02/2018 84.50p 84.50p 83.60p 84.25p 20107
23/02/2018 84.75p 85.18p 84.50p 84.50p 93743
22/02/2018 85.25p 85.29p 84.75p 84.75p 20603
21/02/2018 85.25p 85.25p 85.25p 85.25p 0
20/02/2018 84.75p 85.29p 84.33p 85.25p 45058
19/02/2018 84.75p 84.75p 84.75p 84.75p 20285
16/02/2018 84.75p 84.79p 84.75p 84.75p 2957
15/02/2018 84.75p 84.75p 84.75p 84.75p 629339
14/02/2018 84.75p 84.75p 84.00p 84.75p 5622
13/02/2018 84.75p 84.79p 84.75p 84.75p 7000
12/02/2018 84.75p 84.75p 84.75p 84.75p 0
09/02/2018 84.50p 84.81p 84.50p 84.75p 19333
08/02/2018 85.00p 85.00p 84.00p 84.50p 4394
07/02/2018 86.25p 86.25p 85.00p 85.50p 7212
06/02/2018 86.50p 86.50p 85.50p 86.25p 4000
05/02/2018 87.25p 87.25p 86.75p 86.75p 342012
02/02/2018 87.25p 87.25p 87.25p 87.25p 0
01/02/2018 87.25p 87.56p 86.75p 87.25p 209253
31/01/2018 87.25p 87.50p 87.25p 87.25p 0
30/01/2018 87.50p 87.50p 87.00p 87.50p 5404
29/01/2018 87.50p 87.50p 87.50p 87.50p 200822
26/01/2018 87.50p 87.75p 87.50p 87.50p 127284
25/01/2018 87.75p 87.75p 87.75p 87.75p 0
24/01/2018 88.00p 88.00p 86.50p 87.75p 7423740
23/01/2018 88.25p 88.25p 88.00p 88.00p 5525
22/01/2018 88.25p 88.25p 88.25p 88.25p 16380
19/01/2018 88.75p 88.75p 87.50p 88.25p 31724
18/01/2018 88.75p 88.75p 88.75p 88.75p 0
17/01/2018 88.75p 88.75p 88.00p 88.75p 13394
16/01/2018 88.75p 88.75p 88.00p 88.75p 170026
15/01/2018 88.75p 88.82p 88.38p 88.75p 1782
12/01/2018 88.75p 88.90p 88.00p 88.75p 10868
11/01/2018 88.50p 88.75p 88.00p 88.75p 13703
10/01/2018 88.50p 88.66p 88.50p 88.50p 5241
09/01/2018 89.25p 89.25p 88.50p 88.50p 5000
08/01/2018 89.25p 89.49p 88.50p 89.25p 2906
05/01/2018 89.25p 89.49p 88.50p 89.25p 5040
04/01/2018 89.25p 89.25p 88.50p 89.25p 15492
03/01/2018 89.25p 89.50p 89.25p 89.25p 131628
02/01/2018 89.75p 89.75p 89.00p 89.75p 43420
29/12/2017 89.75p 90.20p 89.75p 89.75p 19
28/12/2017 89.75p 89.75p 89.75p 89.75p 10000
27/12/2017 89.75p 89.75p 89.75p 89.75p 0
22/12/2017 89.75p 90.43p 89.75p 89.75p 1540
21/12/2017 90.50p 90.75p 89.75p 89.75p 16842
20/12/2017 90.63p 90.75p 90.63p 90.75p 46436
19/12/2017 90.63p 91.19p 89.82p 90.63p 9070
18/12/2017 90.38p 90.63p 89.57p 90.63p 5300
15/12/2017 90.38p 90.38p 90.24p 90.38p 7393
14/12/2017 90.38p 90.38p 90.24p 90.38p 9367
13/12/2017 90.38p 90.38p 90.38p 90.38p 0
12/12/2017 90.38p 90.38p 90.38p 90.38p 0
11/12/2017 90.38p 90.92p 89.50p 90.38p 16446
08/12/2017 90.38p 90.38p 89.50p 90.38p 1087
07/12/2017 90.13p 90.38p 90.00p 90.38p 10796
06/12/2017 90.13p 90.13p 89.44p 90.13p 12848
05/12/2017 90.38p 90.38p 89.50p 90.13p 10623
04/12/2017 90.38p 90.38p 90.38p 90.38p 0
01/12/2017 90.88p 90.88p 90.38p 90.38p 0
30/11/2017 90.38p 90.38p 90.38p 90.38p 0
29/11/2017 90.38p 90.38p 89.25p 90.38p 29767
28/11/2017 90.38p 90.38p 89.25p 90.38p 3876
27/11/2017 90.38p 90.38p 90.38p 90.38p 0
24/11/2017 90.38p 90.38p 90.27p 90.38p 5330
23/11/2017 90.38p 90.38p 89.25p 90.38p 5103
22/11/2017 90.38p 90.38p 90.38p 90.38p 80114
21/11/2017 90.38p 90.38p 90.38p 90.38p 0
20/11/2017 90.38p 90.38p 89.58p 90.38p 11499
17/11/2017 90.38p 90.38p 89.25p 90.38p 28139
16/11/2017 90.38p 90.38p 89.25p 90.38p 13776
15/11/2017 90.13p 90.38p 90.13p 90.38p 8282
14/11/2017 90.13p 90.36p 89.50p 90.13p 22613
13/11/2017 90.13p 90.37p 89.35p 90.13p 18935
10/11/2017 90.13p 90.13p 90.13p 90.13p 0
09/11/2017 90.13p 90.40p 90.13p 90.13p 8328
08/11/2017 90.13p 90.42p 89.35p 90.13p 13845
07/11/2017 90.38p 90.50p 89.25p 90.13p 78477
06/11/2017 90.38p 90.38p 90.38p 90.38p 0
03/11/2017 90.38p 90.76p 89.36p 90.38p 473581
02/11/2017 90.88p 90.88p 90.00p 90.38p 73438
01/11/2017 92.50p 93.08p 91.50p 92.25p 97916
31/10/2017 92.50p 93.10p 92.50p 92.50p 935
30/10/2017 92.50p 93.10p 92.34p 92.50p 47394
27/10/2017 92.50p 93.12p 92.34p 92.50p 14489
26/10/2017 92.50p 93.12p 92.50p 92.50p 6364
25/10/2017 92.75p 93.55p 91.50p 92.50p 65096
24/10/2017 92.75p 93.60p 92.55p 92.75p 30362
23/10/2017 92.75p 93.65p 91.50p 92.75p 73236
20/10/2017 92.75p 93.67p 92.75p 92.75p 6265
19/10/2017 92.25p 93.64p 91.00p 92.75p 218847
18/10/2017 92.25p 93.23p 91.00p 92.25p 219495
17/10/2017 92.25p 93.23p 92.05p 92.25p 10238
16/10/2017 92.25p 93.27p 92.25p 92.25p 11965
13/10/2017 92.00p 92.25p 92.00p 92.25p 127920
12/10/2017 92.00p 92.00p 92.00p 92.00p 28059
11/10/2017 92.00p 92.00p 92.00p 92.00p 52973
10/10/2017 91.75p 92.00p 91.75p 92.00p 4170
09/10/2017 91.50p 91.75p 91.50p 91.75p 32449
06/10/2017 91.75p 91.75p 91.50p 91.50p 19220
05/10/2017 91.75p 91.75p 91.75p 91.75p 8148
04/10/2017 90.50p 91.75p 90.50p 91.75p 82405
03/10/2017 90.50p 90.50p 90.50p 90.50p 45682
02/10/2017 90.50p 90.50p 90.50p 90.50p 22401
29/09/2017 90.50p 90.50p 90.50p 90.50p 43818
28/09/2017 90.50p 90.50p 90.50p 90.50p 90036
27/09/2017 90.50p 90.50p 90.50p 90.50p 27611
26/09/2017 90.50p 90.50p 90.50p 90.50p 0
25/09/2017 90.50p 90.50p 90.50p 90.50p 54138
22/09/2017 90.50p 90.50p 90.50p 90.50p 28886
21/09/2017 90.50p 90.50p 90.50p 90.50p 77562
20/09/2017 90.50p 90.50p 90.50p 90.50p 0
19/09/2017 90.50p 90.50p 90.50p 90.50p 158161
18/09/2017 90.50p 90.50p 90.50p 90.50p 8153
15/09/2017 90.50p 90.50p 90.50p 90.50p 15747
14/09/2017 90.50p 90.50p 90.50p 90.50p 49601
13/09/2017 90.50p 90.50p 90.50p 90.50p 8091
12/09/2017 90.50p 90.50p 90.50p 90.50p 39444
11/09/2017 90.50p 90.50p 90.50p 90.50p 28197
08/09/2017 90.50p 90.50p 90.50p 90.50p 30950
07/09/2017 90.50p 90.50p 90.50p 90.50p 27584
06/09/2017 90.50p 90.50p 90.50p 90.50p 17379
05/09/2017 90.50p 90.50p 90.50p 90.50p 90355
04/09/2017 90.50p 90.50p 90.50p 90.50p 6529
01/09/2017 90.50p 90.50p 90.50p 90.50p 213
31/08/2017 90.00p 90.50p 90.00p 90.50p 100022
30/08/2017 90.00p 90.00p 90.00p 90.00p 7229
29/08/2017 90.00p 90.00p 90.00p 90.00p 0
25/08/2017 90.00p 90.00p 90.00p 90.00p 2228
24/08/2017 90.00p 90.00p 90.00p 90.00p 0
23/08/2017 90.00p 90.00p 90.00p 90.00p 82614
22/08/2017 90.00p 90.00p 90.00p 90.00p 550000
21/08/2017 90.00p 90.00p 90.00p 90.00p 31165
18/08/2017 90.00p 90.00p 90.00p 90.00p 78024
17/08/2017 90.00p 90.00p 90.00p 90.00p 47919
16/08/2017 90.00p 90.00p 90.00p 90.00p 13590
15/08/2017 90.00p 90.00p 90.00p 90.00p 44451
14/08/2017 90.00p 90.00p 90.00p 90.00p 18090

*Close Price adjusted for both dividends and splits