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
26/10/2016 85.75p 86.10p 84.84p 85.62p 8394
25/10/2016 85.75p 86.50p 85.75p 85.75p 48559
24/10/2016 85.12p 85.75p 85.12p 85.75p 22034
21/10/2016 85.12p 85.42p 85.00p 85.12p 175122
20/10/2016 85.12p 85.42p 84.80p 85.12p 77315
19/10/2016 85.12p 85.48p 84.79p 85.12p 54439
18/10/2016 85.25p 85.75p 85.12p 85.12p 42825
17/10/2016 85.12p 85.25p 84.50p 85.25p 21500
14/10/2016 85.12p 85.20p 85.00p 85.12p 14600
13/10/2016 85.12p 85.39p 84.74p 85.12p 19386
12/10/2016 85.12p 85.75p 84.56p 85.12p 79267
11/10/2016 85.12p 85.49p 85.12p 85.12p 12000
10/10/2016 85.12p 85.75p 84.56p 85.12p 94306
07/10/2016 85.12p 85.12p 84.75p 85.12p 11301
06/10/2016 85.12p 85.12p 84.56p 85.12p 25601
05/10/2016 85.12p 85.12p 85.12p 85.12p 0
04/10/2016 85.12p 85.49p 84.50p 85.12p 70123
03/10/2016 85.00p 85.50p 85.00p 85.12p 8180
30/09/2016 85.12p 85.40p 85.00p 85.00p 33432
29/09/2016 85.12p 85.50p 84.74p 85.12p 55733
28/09/2016 85.12p 85.24p 84.74p 85.12p 26565
27/09/2016 85.12p 85.12p 84.51p 85.12p 5868
26/09/2016 85.25p 85.25p 85.12p 85.12p 14923
23/09/2016 85.12p 85.24p 85.12p 85.12p 24595
22/09/2016 85.12p 85.12p 85.12p 85.12p 0
21/09/2016 85.12p 85.50p 84.50p 85.12p 1462296
20/09/2016 85.12p 85.12p 85.12p 85.12p 0
19/09/2016 85.12p 85.49p 85.12p 85.12p 4500
16/09/2016 85.12p 85.50p 84.64p 85.12p 78378
15/09/2016 85.12p 85.50p 85.12p 85.12p 42320
14/09/2016 85.12p 85.50p 84.64p 85.12p 41336
13/09/2016 85.00p 85.50p 84.64p 85.12p 14106
12/09/2016 85.00p 85.50p 85.00p 85.00p 2234
09/09/2016 85.00p 85.50p 85.00p 85.00p 25908
08/09/2016 85.00p 85.75p 85.00p 85.00p 67596
07/09/2016 85.00p 85.00p 85.00p 85.00p 0
06/09/2016 85.00p 85.00p 85.00p 85.00p 0
05/09/2016 85.00p 85.58p 84.64p 85.00p 115670
02/09/2016 85.00p 85.75p 85.00p 85.00p 83905
01/09/2016 85.00p 85.50p 85.00p 85.00p 25758
31/08/2016 85.00p 85.75p 85.00p 85.00p 19263
30/08/2016 84.88p 85.50p 84.88p 85.00p 55026
26/08/2016 84.88p 85.50p 84.88p 84.88p 27000
25/08/2016 84.88p 84.88p 84.88p 84.88p 0
24/08/2016 84.88p 85.00p 84.57p 84.88p 18481
23/08/2016 84.75p 85.33p 84.00p 84.88p 76200
22/08/2016 84.75p 84.75p 84.02p 84.75p 15500
19/08/2016 84.75p 85.26p 84.32p 84.75p 19100
18/08/2016 84.75p 85.50p 84.00p 84.75p 24370
17/08/2016 84.50p 85.50p 84.50p 84.75p 49147
16/08/2016 84.50p 85.50p 83.82p 84.50p 37164
15/08/2016 84.00p 85.00p 84.00p 84.25p 68824
12/08/2016 84.00p 84.00p 83.00p 84.00p 33960
11/08/2016 84.00p 84.78p 84.00p 84.00p 46575
10/08/2016 84.13p 84.81p 84.13p 84.25p 10000
09/08/2016 84.00p 85.00p 83.50p 84.13p 26361
08/08/2016 84.00p 84.50p 84.00p 84.00p 15475
05/08/2016 84.00p 84.00p 83.00p 84.00p 30000
04/08/2016 83.25p 84.00p 82.75p 84.00p 250182
03/08/2016 84.00p 85.00p 84.00p 84.50p 21700
02/08/2016 82.63p 84.61p 82.25p 84.00p 153194
01/08/2016 82.63p 83.43p 82.63p 82.63p 8925
29/07/2016 82.50p 83.00p 82.50p 82.63p 49714
28/07/2016 82.25p 83.00p 82.00p 82.50p 91004
27/07/2016 82.13p 82.93p 82.00p 82.13p 12400
26/07/2016 82.13p 82.13p 81.69p 82.13p 2540
25/07/2016 82.00p 82.98p 82.00p 82.00p 25000
22/07/2016 82.00p 82.00p 81.50p 82.00p 1600
21/07/2016 82.00p 82.00p 82.00p 82.00p 0
20/07/2016 82.00p 82.00p 82.00p 82.00p 0
19/07/2016 82.00p 82.00p 82.00p 82.00p 0
18/07/2016 82.75p 82.75p 81.00p 82.00p 31310
15/07/2016 83.00p 83.00p 82.51p 82.75p 17355
14/07/2016 83.00p 83.00p 83.00p 83.00p 0
13/07/2016 83.00p 83.00p 82.51p 83.00p 55665
12/07/2016 83.00p 83.00p 81.50p 83.00p 55216
11/07/2016 83.75p 83.75p 83.25p 83.25p 50000
08/07/2016 83.75p 83.75p 83.15p 83.75p 76348
07/07/2016 84.00p 84.75p 83.52p 83.75p 44579
06/07/2016 84.00p 84.00p 84.00p 84.00p 0
05/07/2016 84.00p 84.75p 84.00p 84.00p 13600
04/07/2016 84.25p 84.25p 83.89p 84.00p 21000
01/07/2016 84.25p 84.25p 84.25p 84.25p 0
30/06/2016 84.25p 84.25p 83.50p 84.25p 66082
29/06/2016 84.25p 84.25p 83.50p 84.25p 69501
28/06/2016 84.25p 85.00p 84.25p 84.25p 22498
27/06/2016 84.13p 85.00p 83.53p 84.25p 18358
24/06/2016 82.75p 85.50p 81.38p 84.13p 83129
23/06/2016 84.25p 85.00p 83.89p 84.25p 4077
22/06/2016 83.88p 84.57p 83.18p 84.25p 67695
21/06/2016 83.88p 85.00p 83.06p 83.88p 79826
20/06/2016 83.88p 83.88p 83.18p 83.88p 60
17/06/2016 83.63p 84.20p 83.00p 83.63p 29074
16/06/2016 83.63p 84.20p 83.00p 83.63p 12071
15/06/2016 83.88p 83.88p 83.00p 83.63p 44655
14/06/2016 83.88p 84.50p 83.06p 83.88p 10503
13/06/2016 83.88p 84.50p 83.02p 83.88p 30218
10/06/2016 83.88p 84.50p 83.75p 83.88p 33378
09/06/2016 83.88p 83.88p 83.11p 83.88p 2000
08/06/2016 83.88p 84.98p 83.45p 83.88p 67000
07/06/2016 83.88p 84.26p 83.88p 83.88p 48632
06/06/2016 83.75p 84.26p 83.75p 83.88p 19014
03/06/2016 83.75p 83.75p 83.75p 83.75p 0
02/06/2016 83.75p 84.20p 82.50p 83.75p 25026
01/06/2016 84.00p 84.20p 83.75p 83.75p 65541
31/05/2016 84.00p 84.00p 83.38p 84.00p 25000
27/05/2016 84.00p 84.25p 84.00p 84.00p 45000
26/05/2016 84.25p 84.25p 83.50p 84.00p 81200
25/05/2016 84.00p 84.60p 84.00p 84.25p 6017
24/05/2016 84.00p 84.60p 83.00p 84.00p 100891
23/05/2016 84.00p 84.60p 84.00p 84.00p 9808
20/05/2016 84.00p 84.00p 83.25p 84.00p 18863
19/05/2016 84.00p 84.62p 83.30p 84.00p 79122
18/05/2016 84.00p 84.68p 83.30p 84.00p 25726
17/05/2016 83.63p 84.48p 83.25p 84.00p 296150
16/05/2016 83.38p 84.60p 82.93p 83.63p 25808
13/05/2016 83.38p 83.38p 82.53p 83.38p 2406
12/05/2016 83.38p 84.03p 82.00p 83.38p 44824
11/05/2016 83.38p 83.38p 82.52p 83.38p 20000
10/05/2016 83.38p 83.38p 82.50p 83.38p 12030
09/05/2016 83.38p 84.74p 82.25p 83.38p 86078
06/05/2016 83.38p 84.25p 83.38p 83.38p 101784
05/05/2016 83.38p 84.75p 82.14p 83.38p 38345
04/05/2016 83.38p 84.70p 83.38p 83.38p 33232
03/05/2016 83.38p 84.50p 83.38p 83.38p 60238
29/04/2016 83.38p 84.50p 82.00p 83.38p 67723
28/04/2016 83.50p 84.75p 83.38p 83.38p 0
27/04/2016 84.75p 85.25p 84.02p 84.75p 20017
26/04/2016 84.75p 85.50p 84.17p 84.75p 66065
25/04/2016 84.75p 85.26p 84.17p 84.75p 49970
22/04/2016 84.75p 85.43p 84.22p 84.75p 13539
21/04/2016 84.25p 84.75p 84.25p 84.75p 0
20/04/2016 84.25p 84.93p 83.67p 84.25p 113215
19/04/2016 84.00p 85.00p 83.67p 84.25p 10126
18/04/2016 83.50p 85.00p 83.50p 84.00p 92252
15/04/2016 82.75p 84.50p 81.50p 83.50p 64034
14/04/2016 82.00p 83.72p 82.00p 82.75p 39903
13/04/2016 81.63p 83.00p 81.63p 82.00p 28157
12/04/2016 81.25p 82.06p 81.25p 81.63p 27823
11/04/2016 81.00p 81.70p 80.10p 81.00p 22959
08/04/2016 81.00p 81.34p 80.00p 81.00p 13839
07/04/2016 81.00p 81.38p 81.00p 81.00p 1250
06/04/2016 82.00p 82.00p 80.50p 81.12p 86206
05/04/2016 84.00p 84.00p 81.74p 82.00p 61544
04/04/2016 85.50p 85.50p 83.50p 84.25p 48346
01/04/2016 86.12p 86.12p 84.75p 85.50p 124028
31/03/2016 86.50p 86.50p 85.50p 86.50p 11154
30/03/2016 87.00p 87.00p 86.00p 86.50p 28340
29/03/2016 87.50p 87.50p 86.00p 87.00p 94725
24/03/2016 87.75p 87.75p 86.50p 87.50p 22249
23/03/2016 88.38p 88.38p 86.50p 87.75p 73483
22/03/2016 88.88p 88.95p 87.50p 88.38p 63069
21/03/2016 89.38p 89.38p 88.00p 88.88p 113660
18/03/2016 89.75p 89.93p 89.12p 89.50p 79050
17/03/2016 90.00p 90.00p 89.17p 89.75p 31055
16/03/2016 90.00p 90.27p 89.22p 90.00p 47420
15/03/2016 90.00p 90.28p 89.10p 90.00p 32929
14/03/2016 90.00p 90.28p 89.02p 90.00p 36659
11/03/2016 90.00p 90.44p 89.02p 90.00p 151834
10/03/2016 90.00p 90.48p 89.03p 90.00p 232350
09/03/2016 90.00p 90.00p 89.02p 90.00p 58116
08/03/2016 90.00p 90.70p 89.52p 90.00p 4977
07/03/2016 90.00p 90.90p 89.50p 90.00p 64345
04/03/2016 89.38p 90.50p 89.38p 89.75p 29789
03/03/2016 89.38p 90.23p 89.38p 89.38p 1158
02/03/2016 89.38p 90.23p 89.38p 89.38p 3743
01/03/2016 89.38p 90.23p 89.04p 89.38p 21803
29/02/2016 89.13p 90.06p 88.79p 89.38p 66111
26/02/2016 88.50p 89.13p 88.50p 89.13p 24325
25/02/2016 88.25p 88.89p 88.25p 88.50p 40704
24/02/2016 88.25p 88.89p 87.89p 88.25p 32088
23/02/2016 88.00p 88.88p 88.00p 88.25p 64704
22/02/2016 88.00p 88.68p 88.00p 88.00p 34351
19/02/2016 88.00p 88.68p 87.10p 88.00p 4714
18/02/2016 88.00p 88.68p 87.32p 88.00p 15642
17/02/2016 88.25p 88.25p 87.32p 88.00p 50263
16/02/2016 88.00p 88.38p 87.00p 88.25p 66234
15/02/2016 88.00p 88.00p 87.00p 88.00p 2217
12/02/2016 88.00p 88.50p 88.00p 88.00p 2750
11/02/2016 88.88p 89.38p 87.75p 88.00p 47014
10/02/2016 88.88p 89.38p 88.19p 88.88p 11541
09/02/2016 88.88p 88.88p 88.19p 88.88p 6237
08/02/2016 88.88p 89.75p 88.88p 88.88p 25810
05/02/2016 88.88p 89.63p 88.00p 88.88p 36403
04/02/2016 88.88p 89.63p 88.88p 88.88p 6030
03/02/2016 90.75p 90.75p 90.28p 90.75p 1152
02/02/2016 90.75p 91.33p 90.28p 90.75p 9013
01/02/2016 90.75p 90.75p 90.28p 90.75p 6830
29/01/2016 90.75p 91.40p 90.28p 90.75p 85475
28/01/2016 90.75p 91.40p 90.75p 90.75p 16000
27/01/2016 90.50p 91.10p 90.17p 90.75p 27185
26/01/2016 90.50p 90.96p 90.50p 90.50p 1101
25/01/2016 90.50p 90.96p 89.62p 90.50p 45516
22/01/2016 90.50p 90.96p 90.50p 90.50p 6345
21/01/2016 90.88p 90.88p 90.19p 90.50p 14428
20/01/2016 91.00p 91.27p 89.75p 90.88p 96275
19/01/2016 91.00p 91.48p 91.00p 91.00p 64656
18/01/2016 92.00p 92.45p 90.38p 91.00p 38688
15/01/2016 92.00p 92.58p 92.00p 92.00p 9089
14/01/2016 92.00p 92.75p 92.00p 92.00p 25345

*Close Price adjusted for both dividends and splits