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
11/08/2017 90.00p 90.00p 90.00p 90.00p 20179
10/08/2017 90.00p 90.00p 90.00p 90.00p 18821
09/08/2017 90.00p 90.00p 90.00p 90.00p 2070
08/08/2017 90.00p 90.00p 90.00p 90.00p 12357
07/08/2017 90.00p 90.00p 90.00p 90.00p 24507
04/08/2017 90.00p 90.00p 90.00p 90.00p 109001
03/08/2017 90.00p 91.50p 90.00p 90.00p 0
02/08/2017 91.50p 91.50p 91.50p 91.50p 109268
01/08/2017 91.50p 91.50p 91.50p 91.50p 33056
31/07/2017 91.50p 91.50p 91.50p 91.50p 158141
28/07/2017 91.50p 91.50p 91.50p 91.50p 871
27/07/2017 91.50p 91.50p 91.50p 91.50p 4383
26/07/2017 91.50p 91.50p 91.00p 91.50p 131772
25/07/2017 91.00p 91.00p 91.00p 91.00p 152215
24/07/2017 91.00p 91.00p 91.00p 91.00p 8767
21/07/2017 91.00p 91.00p 91.00p 91.00p 80749
20/07/2017 91.00p 91.00p 91.00p 91.00p 106674
19/07/2017 91.00p 91.00p 91.00p 91.00p 12322
18/07/2017 91.00p 91.00p 91.00p 91.00p 2671
17/07/2017 91.00p 91.00p 91.00p 91.00p 0
14/07/2017 91.00p 91.00p 91.00p 91.00p 20996
13/07/2017 91.00p 91.00p 91.00p 91.00p 11510
12/07/2017 91.00p 91.00p 91.00p 91.00p 0
11/07/2017 91.00p 91.00p 91.00p 91.00p 78640
10/07/2017 91.00p 91.00p 91.00p 91.00p 1018
07/07/2017 91.00p 91.00p 91.00p 91.00p 34971
06/07/2017 91.25p 91.25p 91.00p 91.00p 16054
05/07/2017 91.75p 91.75p 91.25p 91.25p 52707
04/07/2017 91.75p 91.75p 91.75p 91.75p 23654
03/07/2017 91.75p 91.75p 91.75p 91.75p 7970
30/06/2017 91.75p 91.75p 91.75p 91.75p 11938
29/06/2017 91.75p 91.75p 91.75p 91.75p 105524
28/06/2017 91.75p 91.75p 91.75p 91.75p 58360
27/06/2017 91.75p 91.75p 91.75p 91.75p 0
26/06/2017 91.75p 91.75p 91.75p 91.75p 25168
23/06/2017 91.75p 91.75p 91.75p 91.75p 269
22/06/2017 91.75p 91.75p 91.75p 91.75p 0
21/06/2017 91.75p 91.75p 91.75p 91.75p 0
20/06/2017 91.75p 91.75p 91.75p 91.75p 0
19/06/2017 91.75p 91.75p 91.75p 91.75p 0
16/06/2017 91.50p 92.46p 90.78p 91.75p 32256
15/06/2017 91.50p 91.50p 90.50p 91.50p 62582
14/06/2017 91.50p 92.46p 90.33p 91.50p 31139
13/06/2017 91.50p 92.46p 90.36p 91.50p 8876
12/06/2017 91.50p 92.75p 91.50p 91.50p 32421
09/06/2017 91.50p 92.52p 90.33p 91.50p 39860
08/06/2017 91.50p 92.52p 90.00p 91.50p 106608
07/06/2017 91.50p 92.67p 90.33p 91.50p 5250
06/06/2017 91.50p 91.50p 90.00p 91.50p 16704
05/06/2017 91.50p 92.67p 90.78p 91.50p 15343
02/06/2017 91.50p 92.80p 90.78p 91.50p 31554
01/06/2017 91.50p 92.22p 90.78p 91.50p 35509
31/05/2017 91.50p 93.00p 90.78p 91.50p 25627
30/05/2017 91.50p 93.00p 90.50p 91.50p 19766
26/05/2017 91.00p 91.50p 90.28p 91.50p 588
25/05/2017 90.88p 91.00p 90.25p 91.00p 116741
24/05/2017 90.88p 90.88p 90.88p 90.88p 0
23/05/2017 90.88p 90.88p 90.88p 90.88p 0
22/05/2017 90.88p 92.11p 90.25p 90.88p 78156
19/05/2017 90.75p 92.25p 90.18p 90.88p 81540
18/05/2017 90.75p 92.25p 89.73p 90.75p 6706
17/05/2017 90.75p 90.75p 89.73p 90.75p 7661
16/05/2017 90.75p 90.75p 90.00p 90.75p 95068
15/05/2017 90.75p 92.10p 90.03p 90.75p 202364
12/05/2017 90.75p 90.75p 90.75p 90.75p 0
11/05/2017 90.50p 91.97p 89.58p 90.75p 64448
10/05/2017 90.50p 91.97p 89.90p 90.50p 22938
09/05/2017 90.50p 91.85p 89.90p 90.50p 23432
08/05/2017 90.50p 91.22p 89.84p 90.50p 45134
05/05/2017 90.50p 91.22p 89.78p 90.50p 43520
04/05/2017 90.50p 90.50p 90.00p 90.50p 52999
03/05/2017 91.50p 92.67p 91.50p 91.50p 91227
02/05/2017 91.50p 91.50p 91.00p 91.50p 992
28/04/2017 91.50p 91.50p 90.78p 91.50p 17175
27/04/2017 91.25p 92.75p 90.30p 91.50p 210788
26/04/2017 91.00p 91.25p 90.00p 91.25p 14192
25/04/2017 90.75p 91.00p 90.13p 91.00p 773
24/04/2017 90.50p 91.75p 90.25p 90.75p 52595
21/04/2017 89.63p 91.22p 89.30p 90.50p 671756
20/04/2017 89.63p 90.28p 89.63p 89.63p 7134
19/04/2017 89.63p 90.28p 89.63p 89.63p 24398
18/04/2017 89.63p 90.28p 89.63p 89.63p 15908
13/04/2017 89.63p 89.63p 89.63p 89.63p 0
12/04/2017 89.63p 90.28p 88.25p 89.63p 28954
11/04/2017 89.63p 89.63p 89.63p 89.63p 0
10/04/2017 89.63p 90.97p 88.25p 89.63p 24864
07/04/2017 89.63p 90.97p 88.25p 89.63p 1178
06/04/2017 89.63p 90.97p 88.25p 89.63p 5118
05/04/2017 90.38p 90.38p 88.50p 89.63p 30890
04/04/2017 90.38p 90.38p 88.50p 90.38p 39835
03/04/2017 90.38p 90.38p 90.38p 90.38p 0
31/03/2017 90.38p 90.38p 89.00p 90.38p 27400
30/03/2017 90.38p 90.98p 89.00p 90.38p 9365
29/03/2017 90.38p 90.38p 89.00p 90.38p 2320
28/03/2017 90.38p 90.98p 89.14p 90.38p 2540
27/03/2017 90.38p 90.98p 89.00p 90.38p 10162
24/03/2017 90.38p 90.98p 89.00p 90.38p 6031
23/03/2017 90.38p 91.00p 89.00p 90.38p 8970
22/03/2017 90.38p 91.04p 89.00p 90.38p 30264
21/03/2017 90.38p 91.45p 89.30p 90.38p 93000
20/03/2017 90.38p 90.38p 89.30p 90.38p 2981
17/03/2017 90.38p 91.75p 89.80p 90.38p 44294
16/03/2017 90.00p 90.98p 90.00p 90.00p 1440
15/03/2017 90.00p 90.98p 89.58p 90.00p 31949
14/03/2017 90.00p 90.90p 89.00p 90.00p 37336
13/03/2017 90.00p 90.90p 89.58p 90.00p 7448
10/03/2017 90.00p 90.90p 90.00p 90.00p 17828
09/03/2017 89.25p 90.00p 89.20p 90.00p 60000
08/03/2017 89.25p 89.25p 89.25p 89.25p 0
07/03/2017 89.00p 89.25p 88.55p 89.25p 101294
06/03/2017 88.50p 89.50p 88.41p 88.75p 35208
03/03/2017 88.25p 88.38p 87.25p 88.38p 38544
02/03/2017 88.25p 89.23p 88.25p 88.25p 1624
01/03/2017 88.13p 88.50p 87.40p 88.13p 149339
28/02/2017 88.00p 88.34p 87.55p 88.00p 21225
27/02/2017 87.63p 89.00p 87.30p 88.00p 188963
24/02/2017 87.25p 88.50p 86.79p 87.63p 58586
23/02/2017 87.00p 88.23p 87.00p 87.25p 46503
22/02/2017 87.00p 87.90p 86.54p 87.00p 5028
21/02/2017 87.00p 87.00p 86.52p 87.00p 32668
20/02/2017 87.00p 87.00p 87.00p 87.00p 0
17/02/2017 87.00p 87.20p 87.00p 87.00p 24885
16/02/2017 86.75p 87.00p 86.75p 87.00p 100000
15/02/2017 86.75p 87.65p 86.27p 86.75p 10515
14/02/2017 86.75p 87.00p 86.25p 86.75p 77000
13/02/2017 86.75p 87.75p 86.75p 86.75p 38212
10/02/2017 86.75p 87.17p 85.77p 86.75p 97529
09/02/2017 86.50p 86.50p 86.50p 86.50p 0
08/02/2017 86.25p 87.14p 85.72p 86.50p 44732
07/02/2017 86.25p 87.23p 85.53p 86.25p 39619
06/02/2017 85.75p 86.48p 84.75p 86.00p 246156
03/02/2017 85.75p 86.25p 84.50p 85.75p 223420
02/02/2017 85.75p 86.10p 84.50p 85.50p 151150
01/02/2017 86.62p 87.23p 85.77p 86.75p 94340
31/01/2017 86.75p 87.50p 86.07p 86.62p 108387
30/01/2017 86.25p 87.50p 86.25p 86.75p 49614
27/01/2017 86.00p 86.97p 85.25p 86.25p 43694
26/01/2017 86.00p 86.72p 85.00p 86.00p 18601
25/01/2017 86.00p 86.72p 85.22p 86.00p 76590
24/01/2017 86.00p 86.72p 85.22p 86.00p 9452
23/01/2017 86.00p 86.98p 86.00p 86.00p 15102
20/01/2017 85.87p 86.80p 85.87p 86.00p 134515
19/01/2017 85.87p 86.28p 85.87p 85.87p 1571
18/01/2017 85.50p 86.28p 85.09p 85.87p 22440
17/01/2017 85.50p 85.96p 84.75p 85.50p 52427
16/01/2017 85.50p 85.96p 84.82p 85.50p 34367
13/01/2017 85.37p 85.96p 84.82p 85.50p 52739
12/01/2017 85.12p 85.98p 85.12p 85.37p 50427
11/01/2017 85.25p 85.99p 84.35p 85.37p 155564
10/01/2017 85.25p 86.00p 85.25p 85.25p 26315
09/01/2017 85.25p 85.25p 84.00p 85.25p 8500
06/01/2017 85.25p 85.25p 84.40p 85.25p 6600
05/01/2017 85.25p 86.03p 84.40p 85.25p 57285
04/01/2017 85.25p 86.05p 84.38p 85.25p 41600
03/01/2017 85.25p 85.25p 85.25p 85.25p 0
30/12/2016 85.25p 85.25p 85.25p 85.25p 0
29/12/2016 85.25p 85.25p 85.25p 85.25p 40000
28/12/2016 85.25p 86.05p 84.00p 85.25p 44783
23/12/2016 85.25p 85.25p 84.20p 85.25p 10667
22/12/2016 85.37p 86.05p 84.25p 85.25p 40153
21/12/2016 85.37p 86.14p 84.25p 85.37p 128384
20/12/2016 85.37p 86.23p 84.25p 85.37p 74721
19/12/2016 85.37p 86.23p 85.37p 85.37p 46895
16/12/2016 85.37p 86.23p 84.39p 85.37p 81350
15/12/2016 85.37p 85.37p 85.37p 85.37p 0
14/12/2016 85.37p 86.23p 84.39p 85.37p 47376
13/12/2016 85.00p 86.23p 85.00p 85.37p 96537
12/12/2016 84.63p 84.63p 84.63p 84.63p 0
09/12/2016 84.63p 85.17p 84.63p 84.63p 21700
08/12/2016 84.63p 85.17p 83.50p 84.63p 77498
07/12/2016 84.75p 85.50p 84.63p 84.63p 89388
06/12/2016 84.75p 84.75p 83.65p 84.75p 43438
05/12/2016 84.75p 85.35p 84.75p 84.75p 3893
02/12/2016 84.50p 84.50p 84.50p 84.50p 0
01/12/2016 84.50p 84.98p 84.50p 84.50p 4353
30/11/2016 84.50p 84.98p 83.72p 84.50p 6611
29/11/2016 84.50p 84.50p 84.50p 84.50p 0
28/11/2016 84.50p 84.98p 83.62p 84.50p 20800
25/11/2016 84.75p 84.98p 83.78p 84.50p 167155
24/11/2016 84.75p 85.00p 84.75p 84.75p 1200
23/11/2016 84.75p 85.35p 84.00p 84.75p 20935
22/11/2016 84.75p 85.50p 84.00p 84.75p 65402
21/11/2016 84.75p 84.75p 84.00p 84.75p 281
18/11/2016 84.75p 85.30p 84.00p 84.75p 26044
17/11/2016 84.75p 84.75p 84.75p 84.75p 0
16/11/2016 84.75p 85.30p 84.75p 84.75p 5345
15/11/2016 84.75p 85.37p 84.00p 85.00p 197645
14/11/2016 84.75p 85.30p 83.50p 84.75p 4052
11/11/2016 84.75p 85.30p 83.50p 84.75p 25543
10/11/2016 84.75p 85.30p 84.75p 84.75p 10175
09/11/2016 85.00p 85.30p 84.75p 84.75p 37946
08/11/2016 85.25p 85.60p 84.67p 85.25p 14385
07/11/2016 85.25p 85.83p 84.75p 85.25p 23423
04/11/2016 85.12p 85.25p 84.64p 85.25p 4550
03/11/2016 85.25p 85.67p 84.50p 85.12p 21183
02/11/2016 85.87p 86.30p 85.87p 85.87p 27500
01/11/2016 85.87p 86.31p 85.87p 85.87p 16217
31/10/2016 85.75p 86.35p 85.75p 85.87p 56198
28/10/2016 85.75p 85.75p 85.75p 85.75p 0
27/10/2016 85.62p 86.15p 85.62p 85.75p 74552

*Close Price adjusted for both dividends and splits