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
16/06/2014 108.25p 108.84p 107.95p 108.25p 4062
13/06/2014 108.25p 108.84p 107.67p 108.25p 9889
12/06/2014 108.12p 108.50p 107.64p 108.25p 37125
11/06/2014 107.75p 108.61p 107.65p 108.12p 35835
10/06/2014 107.62p 107.99p 107.62p 107.75p 4056
09/06/2014 107.62p 107.75p 107.57p 107.62p 47415
06/06/2014 107.50p 107.75p 107.50p 107.62p 41821
05/06/2014 107.38p 107.50p 107.21p 107.50p 1103
04/06/2014 107.25p 107.75p 107.20p 107.38p 23367
03/06/2014 107.12p 107.74p 107.02p 107.25p 84380
02/06/2014 106.88p 107.75p 106.88p 107.12p 77726
30/05/2014 106.88p 107.42p 106.88p 106.88p 1196
29/05/2014 106.75p 107.19p 106.62p 106.75p 0
28/05/2014 106.62p 107.19p 106.62p 106.75p 17441
27/05/2014 106.62p 107.25p 106.32p 106.62p 7795
23/05/2014 106.62p 107.00p 106.62p 106.62p 9334
22/05/2014 106.62p 107.24p 106.32p 106.62p 14830
21/05/2014 106.75p 106.81p 106.50p 106.62p 30701
20/05/2014 106.75p 107.24p 106.75p 106.75p 1800
19/05/2014 106.75p 107.09p 106.55p 106.75p 27000
16/05/2014 106.75p 107.25p 106.52p 106.75p 23683
15/05/2014 106.75p 107.24p 106.50p 106.75p 13480
14/05/2014 106.75p 107.24p 106.51p 106.75p 3616
13/05/2014 106.75p 107.24p 106.30p 106.75p 25524
12/05/2014 106.50p 107.12p 106.50p 106.75p 11296
09/05/2014 106.50p 106.52p 106.50p 106.50p 150
08/05/2014 106.50p 107.00p 106.50p 106.50p 30530
07/05/2014 106.50p 106.87p 106.50p 106.50p 12000
06/05/2014 106.25p 106.99p 106.00p 106.50p 43188
02/05/2014 106.12p 106.75p 106.12p 106.25p 44910
01/05/2014 105.62p 106.21p 105.62p 105.88p 25178
30/04/2014 105.62p 106.25p 105.25p 105.62p 72533
29/04/2014 105.62p 106.12p 105.62p 105.62p 6596
28/04/2014 105.50p 106.50p 105.50p 105.50p 43266
25/04/2014 105.38p 105.75p 105.00p 105.38p 546936
24/04/2014 105.38p 105.38p 105.18p 105.38p 20000
23/04/2014 105.38p 105.74p 105.38p 105.38p 19877
22/04/2014 105.38p 105.67p 105.38p 105.38p 449
17/04/2014 105.00p 105.90p 105.00p 105.38p 17127
16/04/2014 105.00p 105.75p 105.00p 105.00p 83742
15/04/2014 104.88p 105.60p 104.50p 105.00p 15390
14/04/2014 104.88p 105.00p 104.55p 104.88p 6900
11/04/2014 104.75p 105.40p 104.75p 105.00p 231
10/04/2014 104.75p 105.15p 104.49p 104.75p 0
09/04/2014 104.75p 105.15p 104.49p 104.75p 13966
08/04/2014 104.75p 105.24p 104.48p 104.75p 0
07/04/2014 104.75p 105.24p 104.48p 104.75p 25431
04/04/2014 104.62p 105.20p 104.41p 104.75p 99300
03/04/2014 104.38p 104.88p 104.38p 104.62p 38419
02/04/2014 104.50p 104.84p 104.12p 104.50p 66996
01/04/2014 104.25p 104.63p 104.25p 104.38p 13051
31/03/2014 104.00p 104.59p 103.66p 104.25p 86763
28/03/2014 104.00p 104.34p 104.00p 104.00p 7154
27/03/2014 104.00p 104.34p 103.50p 104.00p 69241
26/03/2014 104.00p 104.34p 103.66p 104.00p 0
25/03/2014 104.00p 104.34p 103.66p 104.00p 52900
24/03/2014 104.00p 104.34p 103.66p 104.00p 45750
21/03/2014 104.00p 104.50p 104.00p 104.00p 4720
20/03/2014 104.00p 104.50p 103.66p 104.00p 50693
19/03/2014 104.00p 104.50p 103.75p 104.00p 405921
18/03/2014 103.88p 104.98p 103.88p 104.00p 29798
17/03/2014 103.75p 104.00p 103.62p 103.88p 79361
14/03/2014 104.00p 104.50p 103.50p 103.75p 57638
13/03/2014 104.00p 104.50p 103.66p 104.00p 15088
12/03/2014 104.00p 104.50p 103.66p 104.00p 2690
11/03/2014 104.00p 104.49p 103.65p 104.00p 30134
10/03/2014 104.00p 104.40p 103.60p 104.00p 32136
07/03/2014 103.75p 104.12p 103.75p 103.75p 366525
06/03/2014 103.75p 104.09p 103.00p 103.75p 57083
05/03/2014 103.75p 104.12p 103.00p 103.75p 30928
04/03/2014 103.75p 104.12p 103.75p 103.75p 1995
03/03/2014 104.00p 104.00p 103.50p 103.75p 196198
28/02/2014 104.00p 104.25p 103.72p 104.00p 5319
27/02/2014 104.00p 104.25p 104.00p 104.00p 2014
26/02/2014 104.00p 104.50p 103.72p 104.00p 59000
25/02/2014 103.88p 104.49p 103.41p 104.00p 30488
24/02/2014 103.75p 104.49p 103.75p 103.88p 18538
21/02/2014 103.75p 104.49p 103.16p 103.75p 926
20/02/2014 103.50p 104.24p 103.25p 103.63p 25468
19/02/2014 102.87p 104.00p 102.87p 103.50p 161386
18/02/2014 102.75p 103.10p 102.75p 102.87p 48899
17/02/2014 102.63p 103.25p 102.41p 102.75p 69730
14/02/2014 102.50p 103.00p 102.50p 102.63p 38680
13/02/2014 102.37p 103.00p 102.37p 102.50p 62750
12/02/2014 102.37p 102.37p 102.16p 102.37p 10000
11/02/2014 102.37p 102.75p 102.25p 102.37p 65468
10/02/2014 102.25p 102.37p 101.91p 102.37p 0
07/02/2014 102.25p 102.25p 101.91p 102.25p 18100
06/02/2014 102.00p 102.50p 102.00p 102.25p 12307
05/02/2014 101.87p 102.50p 101.66p 102.00p 146584
04/02/2014 101.87p 102.49p 101.87p 101.87p 476
03/02/2014 101.87p 102.49p 101.87p 101.87p 0
31/01/2014 101.87p 102.49p 101.87p 101.87p 497
30/01/2014 101.75p 102.25p 101.75p 101.87p 50860
29/01/2014 101.63p 102.24p 101.63p 101.75p 292000
28/01/2014 101.63p 102.20p 101.63p 101.63p 39000
27/01/2014 101.63p 102.24p 101.63p 101.63p 4025
24/01/2014 101.63p 102.24p 101.01p 101.63p 0
23/01/2014 101.63p 102.24p 101.01p 101.63p 376567
22/01/2014 101.50p 101.50p 101.50p 101.50p 95000
21/01/2014 101.50p 102.00p 101.01p 101.50p 50470
20/01/2014 101.50p 102.00p 101.50p 101.50p 62950
17/01/2014 101.50p 102.00p 101.50p 101.50p 4200
16/01/2014 101.50p 102.00p 101.25p 101.50p 146509
15/01/2014 101.25p 101.99p 101.25p 101.25p 84307
14/01/2014 101.25p 101.99p 100.51p 101.25p 0
13/01/2014 101.25p 101.99p 100.51p 101.25p 54178
10/01/2014 101.25p 101.75p 101.25p 101.25p 81031
09/01/2014 101.25p 101.99p 101.25p 101.25p 7521
08/01/2014 101.25p 101.49p 100.51p 101.25p 626328
07/01/2014 101.25p 101.25p 100.50p 101.25p 33865
06/01/2014 101.25p 101.25p 100.51p 101.25p 6453
03/01/2014 101.25p 101.49p 100.50p 101.25p 187506
02/01/2014 101.25p 101.49p 101.25p 101.25p 0
31/12/2013 101.25p 101.49p 101.25p 101.25p 6000
30/12/2013 101.25p 101.49p 101.25p 101.25p 40000
27/12/2013 101.25p 101.49p 101.25p 101.25p 0
24/12/2013 101.25p 101.49p 101.25p 101.25p 248
23/12/2013 101.25p 101.49p 100.50p 101.25p 29820
20/12/2013 101.25p 101.49p 101.25p 101.25p 3239
19/12/2013 101.25p 101.49p 100.51p 101.25p 38300
18/12/2013 101.25p 102.39p 100.50p 101.25p 60000
17/12/2013 101.25p 102.39p 100.50p 101.25p 0
16/12/2013 101.25p 102.39p 100.50p 101.25p 0
13/12/2013 101.25p 102.39p 100.50p 101.25p 0
12/12/2013 101.75p 102.39p 100.50p 101.25p 111174
11/12/2013 101.75p 102.39p 101.75p 101.75p 0
10/12/2013 101.75p 102.39p 101.75p 101.75p 0
09/12/2013 101.75p 102.39p 101.75p 101.75p 6000
06/12/2013 101.75p 102.39p 101.01p 101.75p 9346
05/12/2013 101.75p 102.50p 101.75p 101.75p 94600
04/12/2013 101.75p 102.50p 101.75p 101.75p 297000
03/12/2013 101.75p 102.50p 101.75p 101.75p 17848
02/12/2013 102.00p 102.39p 101.50p 101.75p 28895
29/11/2013 102.00p 102.39p 101.51p 102.00p 6280
28/11/2013 102.00p 102.39p 101.50p 102.00p 27048
27/11/2013 102.00p 102.39p 101.60p 102.00p 46098
26/11/2013 102.00p 102.39p 101.60p 102.00p 0
25/11/2013 102.00p 102.39p 101.60p 102.00p 64944
22/11/2013 102.00p 102.39p 101.51p 102.00p 26124
21/11/2013 102.00p 102.39p 102.00p 102.00p 6845
20/11/2013 102.00p 102.00p 101.50p 102.00p 25000
19/11/2013 102.00p 102.44p 100.00p 102.00p 0
18/11/2013 102.25p 102.44p 100.00p 102.00p 1004889
15/11/2013 102.25p 102.50p 102.18p 102.25p 30487
14/11/2013 102.25p 102.50p 102.25p 102.25p 201581
13/11/2013 102.25p 102.50p 102.25p 102.25p 10946
12/11/2013 102.25p 102.50p 102.00p 102.25p 1008267
11/11/2013 102.25p 102.50p 102.25p 102.25p 49240
08/11/2013 102.25p 102.50p 102.18p 102.25p 119530
07/11/2013 102.25p 102.25p 102.18p 102.25p 317
06/11/2013 102.25p 102.50p 102.25p 102.25p 2070
05/11/2013 102.25p 102.50p 102.25p 102.25p 195812
04/11/2013 102.25p 102.50p 102.25p 102.25p 49335
01/11/2013 102.25p 102.50p 102.25p 102.25p 9743
31/10/2013 102.25p 102.50p 102.25p 102.25p 45362
30/10/2013 102.25p 102.44p 102.25p 102.25p 0
29/10/2013 102.25p 102.44p 102.25p 102.25p 0
28/10/2013 102.25p 102.44p 102.25p 102.25p 9746
25/10/2013 102.25p 102.50p 102.01p 102.25p 0
24/10/2013 102.25p 102.50p 102.01p 102.25p 33441
23/10/2013 102.25p 102.50p 102.25p 102.25p 0
22/10/2013 102.25p 102.50p 102.25p 102.25p 39417
21/10/2013 102.25p 102.50p 102.01p 102.25p 73136
18/10/2013 102.25p 102.50p 102.00p 102.25p 0
17/10/2013 102.25p 102.50p 102.00p 102.25p 100414
16/10/2013 102.00p 102.50p 102.00p 102.00p 223878
15/10/2013 102.00p 102.50p 102.00p 102.00p 100000
14/10/2013 101.75p 103.00p 101.00p 102.00p 105600
11/10/2013 102.00p 102.00p 101.75p 101.75p 25000
10/10/2013 102.00p 102.39p 102.00p 102.00p 6000
09/10/2013 101.25p 102.50p 101.25p 102.00p 57900
08/10/2013 101.25p 102.50p 101.25p 101.25p 20
07/10/2013 100.00p 101.25p 100.00p 101.25p 37000

*Close Price adjusted for both dividends and splits