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
13/01/2016 92.00p 92.00p 91.33p 92.00p 25000
12/01/2016 92.00p 92.68p 91.33p 92.00p 9600
11/01/2016 92.00p 92.00p 91.33p 92.00p 10000
08/01/2016 92.00p 92.68p 92.00p 92.00p 16687
07/01/2016 92.00p 92.70p 92.00p 92.00p 64968
06/01/2016 92.00p 92.36p 91.26p 92.00p 7841
05/01/2016 92.00p 92.36p 91.26p 92.00p 8741
04/01/2016 92.00p 92.00p 91.31p 92.00p 42428
31/12/2015 92.00p 92.00p 92.00p 92.00p 0
30/12/2015 92.00p 92.00p 92.00p 92.00p 0
29/12/2015 92.00p 92.36p 92.00p 92.00p 1487
24/12/2015 92.00p 92.36p 92.00p 92.00p 31808
23/12/2015 91.87p 92.36p 91.87p 92.00p 111646
22/12/2015 92.00p 92.00p 91.26p 91.87p 42405
21/12/2015 92.00p 92.00p 91.47p 92.00p 70859
18/12/2015 92.00p 92.00p 92.00p 92.00p 0
17/12/2015 92.00p 92.00p 91.25p 92.00p 51609
16/12/2015 92.00p 92.72p 91.25p 92.00p 42650
15/12/2015 92.00p 92.58p 91.95p 92.00p 19342
14/12/2015 92.00p 92.58p 91.95p 92.00p 10477
11/12/2015 92.00p 92.58p 91.95p 92.00p 19752
10/12/2015 91.87p 92.00p 91.87p 92.00p 0
09/12/2015 92.00p 92.11p 91.43p 92.00p 42007
08/12/2015 92.00p 92.11p 92.00p 92.00p 92899
07/12/2015 92.00p 92.00p 91.25p 92.00p 4384
04/12/2015 91.87p 92.00p 91.25p 92.00p 1535
03/12/2015 92.00p 92.11p 92.00p 92.00p 18475
02/12/2015 92.12p 92.25p 91.25p 92.12p 33315
01/12/2015 92.00p 92.12p 91.46p 92.12p 73126
30/11/2015 92.00p 92.11p 91.25p 92.00p 11101
27/11/2015 92.00p 92.12p 92.00p 92.00p 0
26/11/2015 92.50p 92.57p 92.12p 92.12p 2795
25/11/2015 92.87p 93.00p 91.50p 92.50p 90200
24/11/2015 92.87p 93.00p 92.21p 92.87p 17364
23/11/2015 93.12p 93.21p 92.21p 92.87p 47884
20/11/2015 93.50p 93.50p 92.50p 93.12p 56954
19/11/2015 94.38p 94.38p 93.50p 93.50p 34255
18/11/2015 94.38p 94.85p 93.81p 94.38p 24329
17/11/2015 94.38p 94.38p 93.75p 94.38p 30000
16/11/2015 94.63p 95.00p 93.81p 94.38p 73366
13/11/2015 94.63p 94.63p 94.25p 94.63p 0
12/11/2015 94.63p 95.05p 94.63p 94.63p 47216
11/11/2015 94.63p 95.00p 94.63p 94.63p 10000
10/11/2015 94.63p 95.19p 94.06p 94.63p 88307
09/11/2015 94.63p 95.25p 94.30p 94.63p 23978
06/11/2015 94.63p 95.25p 94.63p 94.63p 22544
05/11/2015 94.63p 95.25p 94.63p 94.63p 19656
04/11/2015 94.63p 95.19p 94.30p 94.63p 3235
03/11/2015 94.75p 95.19p 94.63p 94.63p 12091
02/11/2015 94.75p 95.42p 94.36p 94.75p 16777
30/10/2015 94.75p 94.75p 94.10p 94.75p 1700
29/10/2015 94.75p 95.49p 94.74p 94.75p 89536
28/10/2015 97.75p 97.87p 97.75p 97.75p 5000
27/10/2015 97.75p 98.50p 97.39p 97.75p 144710
26/10/2015 97.75p 97.75p 97.75p 97.75p 0
23/10/2015 97.75p 98.43p 97.75p 97.75p 19234
22/10/2015 97.75p 98.00p 97.75p 97.75p 5023
21/10/2015 97.87p 98.07p 97.10p 97.75p 72597
20/10/2015 98.25p 98.25p 97.50p 97.87p 27237
19/10/2015 98.25p 98.25p 97.50p 98.25p 28500
16/10/2015 98.25p 98.25p 97.58p 98.25p 1320
15/10/2015 98.25p 98.25p 97.60p 98.25p 54017
14/10/2015 98.25p 98.25p 97.58p 98.25p 18565
13/10/2015 98.50p 98.50p 98.00p 98.25p 50000
12/10/2015 98.50p 99.00p 98.45p 98.50p 43555
09/10/2015 98.50p 98.50p 98.50p 98.50p 0
08/10/2015 98.25p 98.50p 98.18p 98.50p 3259
07/10/2015 98.25p 98.25p 97.51p 98.25p 10425
06/10/2015 98.25p 98.25p 97.50p 98.25p 34390
05/10/2015 98.25p 98.25p 97.51p 98.25p 6902
02/10/2015 98.25p 98.25p 97.51p 98.25p 21200
01/10/2015 98.12p 98.25p 97.51p 98.25p 3643
30/09/2015 98.25p 98.25p 97.51p 98.25p 4102
29/09/2015 98.50p 98.50p 98.00p 98.25p 51369
28/09/2015 98.62p 98.62p 98.00p 98.50p 41070
25/09/2015 98.62p 99.11p 98.53p 98.62p 31248
24/09/2015 98.62p 98.62p 98.01p 98.62p 1731
23/09/2015 98.62p 99.25p 98.01p 98.62p 102855
22/09/2015 98.62p 98.62p 98.01p 98.62p 32036
21/09/2015 98.62p 98.62p 98.50p 98.62p 0
18/09/2015 98.50p 98.50p 98.47p 98.50p 1776
17/09/2015 98.50p 98.50p 98.47p 98.50p 151
16/09/2015 98.37p 98.71p 98.01p 98.50p 15925
15/09/2015 98.37p 98.60p 98.37p 98.37p 3549
14/09/2015 98.37p 98.68p 97.76p 98.37p 23834
11/09/2015 98.37p 98.68p 97.81p 98.37p 22754
10/09/2015 98.37p 98.68p 97.81p 98.37p 13522
09/09/2015 98.37p 98.74p 97.81p 98.37p 19622
08/09/2015 98.37p 98.74p 98.37p 98.37p 1279
07/09/2015 98.37p 98.74p 97.81p 98.37p 29875
04/09/2015 98.37p 98.74p 98.37p 98.37p 1138
03/09/2015 98.25p 98.69p 97.89p 98.37p 28775
02/09/2015 98.25p 98.25p 98.25p 98.25p 0
01/09/2015 98.25p 98.75p 97.51p 98.25p 23223
28/08/2015 98.37p 98.37p 98.25p 98.25p 0
27/08/2015 98.37p 98.75p 97.51p 98.25p 9151
26/08/2015 98.37p 98.75p 97.51p 98.25p 1020
25/08/2015 98.37p 98.37p 97.67p 98.25p 5960
24/08/2015 98.25p 98.75p 97.67p 98.25p 25188
21/08/2015 98.50p 98.80p 97.89p 98.37p 29255
20/08/2015 98.37p 98.99p 98.37p 98.37p 23050
19/08/2015 98.37p 98.80p 98.37p 98.37p 2000
18/08/2015 98.37p 98.37p 97.81p 98.37p 1614
17/08/2015 98.50p 98.50p 98.00p 98.37p 20666
14/08/2015 99.00p 99.00p 98.50p 98.50p 37766
13/08/2015 99.12p 99.12p 99.12p 99.12p 0
12/08/2015 99.00p 99.12p 99.00p 99.12p 34695
11/08/2015 99.12p 99.25p 99.11p 99.12p 8465
10/08/2015 99.12p 99.12p 98.50p 99.12p 10000
07/08/2015 99.37p 99.37p 99.37p 99.37p 0
06/08/2015 99.37p 99.94p 99.37p 99.37p 6661
05/08/2015 99.25p 99.55p 98.75p 99.37p 40614
04/08/2015 99.25p 99.55p 99.25p 99.25p 8600
03/08/2015 99.25p 99.56p 99.25p 99.25p 10382
31/07/2015 99.25p 99.56p 99.25p 99.25p 7456
30/07/2015 99.12p 99.56p 99.12p 99.25p 5960
29/07/2015 100.87p 101.00p 100.87p 100.87p 553026
28/07/2015 100.87p 100.98p 100.26p 100.87p 7333
27/07/2015 101.37p 101.37p 100.50p 100.87p 81968
24/07/2015 101.37p 101.55p 100.76p 101.37p 32955
23/07/2015 101.37p 101.55p 100.81p 101.37p 43263
22/07/2015 101.37p 101.58p 100.75p 101.37p 60214
21/07/2015 101.25p 101.86p 100.81p 101.37p 319689
20/07/2015 101.25p 101.42p 100.94p 101.25p 18216
17/07/2015 101.13p 101.49p 100.89p 101.13p 13543
16/07/2015 101.13p 101.49p 100.89p 101.13p 52063
15/07/2015 101.13p 101.46p 100.79p 101.13p 25199
14/07/2015 101.13p 101.46p 100.79p 101.13p 12254
13/07/2015 101.13p 101.46p 100.79p 101.13p 54270
10/07/2015 101.13p 101.46p 101.13p 101.13p 37224
09/07/2015 101.13p 101.46p 100.80p 101.13p 25511
08/07/2015 101.13p 101.46p 100.79p 101.13p 25551
07/07/2015 101.00p 101.25p 101.00p 101.13p 242547
06/07/2015 101.00p 101.25p 101.00p 101.00p 10863
03/07/2015 101.00p 101.39p 100.87p 100.87p 25347
02/07/2015 101.00p 101.39p 101.00p 101.00p 24603
01/07/2015 101.13p 101.42p 100.75p 101.00p 64519
30/06/2015 101.13p 101.42p 100.75p 101.13p 24249
29/06/2015 101.50p 101.50p 100.75p 101.13p 57544
26/06/2015 101.50p 101.79p 101.50p 101.50p 28596
25/06/2015 101.87p 101.87p 101.50p 101.50p 1282
24/06/2015 101.87p 102.30p 101.40p 101.87p 17563
23/06/2015 102.00p 102.00p 101.25p 101.87p 4266
22/06/2015 102.00p 102.45p 101.61p 102.00p 23690
19/06/2015 102.00p 102.00p 102.00p 102.00p 0
18/06/2015 102.00p 102.45p 102.00p 102.00p 3954
17/06/2015 102.00p 102.19p 102.00p 102.00p 7500
16/06/2015 102.13p 102.19p 102.00p 102.00p 39508
15/06/2015 102.13p 102.36p 102.13p 102.13p 20342
12/06/2015 102.13p 102.36p 101.64p 102.13p 44278
11/06/2015 102.00p 102.19p 102.00p 102.13p 7609
10/06/2015 102.00p 102.00p 101.50p 102.00p 60253
09/06/2015 102.00p 102.24p 101.63p 102.00p 10365
08/06/2015 102.13p 102.24p 101.63p 102.00p 23063
05/06/2015 102.13p 102.50p 102.13p 102.13p 45442
04/06/2015 102.13p 102.49p 102.13p 102.13p 2400
03/06/2015 102.13p 102.50p 101.74p 102.13p 22407
02/06/2015 102.13p 102.25p 102.13p 102.13p 0
01/06/2015 102.25p 102.75p 102.25p 102.25p 11741
29/05/2015 102.25p 102.99p 101.79p 102.25p 38690
28/05/2015 102.25p 102.25p 102.25p 102.25p 0
27/05/2015 102.25p 102.99p 101.79p 102.25p 3881
26/05/2015 102.25p 102.93p 101.79p 102.25p 19556
22/05/2015 102.25p 102.25p 101.66p 102.25p 2270
21/05/2015 102.37p 102.37p 102.00p 102.25p 30000
20/05/2015 102.25p 102.50p 102.25p 102.37p 0
19/05/2015 102.25p 102.90p 102.25p 102.25p 49262
18/05/2015 102.25p 102.25p 101.77p 102.25p 22978
15/05/2015 102.25p 102.97p 102.25p 102.25p 57569
14/05/2015 102.25p 102.97p 102.25p 102.25p 48498
13/05/2015 102.25p 102.80p 101.77p 102.25p 511404
12/05/2015 102.00p 102.84p 101.75p 102.25p 24720
11/05/2015 102.25p 102.25p 102.25p 102.25p 0
08/05/2015 102.25p 102.25p 101.75p 102.25p 21878
07/05/2015 102.25p 102.25p 101.72p 102.25p 18827
06/05/2015 102.25p 102.80p 101.66p 102.25p 31361
05/05/2015 102.25p 102.25p 102.25p 102.25p 0
01/05/2015 102.25p 102.84p 102.25p 102.25p 14873
30/04/2015 102.25p 102.25p 101.50p 102.25p 5000
29/04/2015 103.13p 103.75p 103.13p 103.25p 39068
28/04/2015 103.13p 103.24p 103.13p 103.13p 16925
27/04/2015 102.75p 102.87p 102.52p 102.75p 46994
24/04/2015 102.63p 102.75p 102.50p 102.75p 30686
23/04/2015 102.63p 102.63p 102.63p 102.63p 0
22/04/2015 102.50p 103.00p 102.25p 102.63p 98117
21/04/2015 102.63p 102.80p 102.30p 102.63p 62818
20/04/2015 102.63p 102.80p 102.44p 102.63p 18990
17/04/2015 102.63p 102.80p 102.63p 102.63p 1378
16/04/2015 102.63p 102.80p 102.25p 102.63p 82067
15/04/2015 102.63p 102.80p 102.63p 102.63p 24020
14/04/2015 102.50p 102.75p 102.26p 102.63p 19715
13/04/2015 102.50p 102.50p 102.01p 102.50p 687
10/04/2015 102.25p 102.74p 102.25p 102.50p 1238015
09/04/2015 102.25p 102.25p 102.25p 102.25p 0
08/04/2015 102.25p 102.99p 102.25p 102.25p 17314
07/04/2015 102.00p 102.25p 102.00p 102.25p 0
02/04/2015 102.25p 102.99p 101.74p 102.25p 4903
01/04/2015 102.25p 102.75p 101.74p 102.25p 33474
31/03/2015 102.25p 102.75p 102.25p 102.25p 42000
30/03/2015 102.00p 103.00p 101.25p 102.25p 21311

*Close Price adjusted for both dividends and splits