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
27/03/2015 102.00p 102.00p 101.49p 102.00p 13000
26/03/2015 102.00p 102.73p 101.88p 102.00p 62772
25/03/2015 102.00p 102.50p 101.25p 102.00p 93118
24/03/2015 102.00p 102.00p 101.94p 102.00p 6353
23/03/2015 102.00p 102.00p 101.94p 102.00p 19940
20/03/2015 102.00p 102.00p 101.25p 102.00p 38413
19/03/2015 102.50p 102.50p 101.75p 102.37p 38305
18/03/2015 102.75p 102.75p 101.92p 102.50p 34293
17/03/2015 102.75p 102.75p 102.16p 102.75p 15377
16/03/2015 103.00p 103.00p 102.16p 102.75p 7204
13/03/2015 103.00p 103.00p 102.80p 103.00p 63000
12/03/2015 103.00p 103.00p 103.00p 103.00p 0
11/03/2015 103.00p 103.14p 103.00p 103.00p 7672
10/03/2015 103.00p 103.00p 102.85p 103.00p 625
09/03/2015 103.00p 103.74p 102.85p 103.00p 28523
06/03/2015 103.00p 103.14p 103.00p 103.00p 46213
05/03/2015 103.00p 103.00p 103.00p 103.00p 0
04/03/2015 103.00p 103.50p 102.85p 103.00p 11915
03/03/2015 103.00p 103.00p 103.00p 103.00p 0
02/03/2015 103.00p 103.74p 102.84p 103.00p 21864
27/02/2015 103.00p 103.74p 102.64p 103.00p 15031
26/02/2015 102.87p 103.00p 102.64p 103.00p 7000
25/02/2015 102.87p 103.50p 102.58p 102.87p 45695
24/02/2015 102.75p 102.87p 102.36p 102.87p 4600
23/02/2015 102.75p 102.84p 102.36p 102.75p 286
20/02/2015 102.63p 102.75p 102.63p 102.75p 38916
19/02/2015 102.63p 102.63p 102.63p 102.63p 0
18/02/2015 102.63p 102.63p 102.14p 102.63p 11200
17/02/2015 102.63p 103.25p 102.14p 102.63p 35274
16/02/2015 102.63p 102.63p 102.60p 102.63p 5800
13/02/2015 102.63p 103.00p 102.63p 102.63p 10
12/02/2015 102.63p 102.63p 102.01p 102.63p 4000
11/02/2015 102.63p 102.75p 102.63p 102.63p 14043
10/02/2015 102.63p 102.74p 102.00p 102.63p 58581
09/02/2015 102.63p 102.74p 102.63p 102.63p 1020
06/02/2015 102.63p 102.63p 102.63p 102.63p 0
05/02/2015 102.63p 102.63p 102.63p 102.63p 0
04/02/2015 102.63p 102.63p 102.63p 102.63p 0
03/02/2015 102.50p 102.74p 101.75p 102.63p 53382
02/02/2015 102.63p 102.65p 102.25p 102.50p 79000
30/01/2015 102.63p 102.63p 102.63p 102.63p 0
29/01/2015 102.63p 103.75p 102.63p 102.63p 0
28/01/2015 103.75p 104.03p 103.75p 103.75p 57564
27/01/2015 103.88p 104.30p 103.49p 104.00p 60531
26/01/2015 103.75p 104.00p 103.75p 103.88p 28384
23/01/2015 103.75p 103.75p 103.00p 103.75p 35848
22/01/2015 103.75p 103.75p 103.75p 103.75p 20000
21/01/2015 103.75p 103.75p 103.75p 103.75p 0
20/01/2015 103.75p 103.90p 103.29p 103.75p 52160
19/01/2015 103.75p 104.12p 103.29p 103.75p 974822
16/01/2015 103.75p 104.48p 103.75p 103.75p 1500
15/01/2015 103.75p 104.43p 103.29p 103.75p 51636
14/01/2015 103.75p 104.50p 103.75p 103.75p 74
13/01/2015 103.75p 104.00p 103.75p 103.75p 3769754
12/01/2015 103.75p 103.92p 103.00p 103.75p 35285
09/01/2015 104.25p 104.25p 103.38p 103.75p 80000
08/01/2015 104.25p 104.25p 103.50p 104.25p 126454
07/01/2015 104.38p 104.38p 103.76p 104.25p 75000
06/01/2015 104.25p 104.67p 104.25p 104.38p 17463
05/01/2015 104.50p 104.50p 103.75p 104.25p 20000
02/01/2015 104.50p 104.50p 103.75p 104.50p 30000
31/12/2014 104.50p 104.50p 104.50p 104.50p 0
30/12/2014 104.50p 104.50p 104.50p 104.50p 0
29/12/2014 104.25p 104.50p 104.25p 104.50p 0
24/12/2014 104.00p 104.25p 104.00p 104.25p 46750
23/12/2014 104.00p 104.39p 103.51p 104.00p 5900
22/12/2014 104.00p 104.00p 104.00p 104.00p 0
19/12/2014 104.12p 104.12p 103.75p 104.00p 15725
18/12/2014 104.12p 104.25p 104.12p 104.12p 40000
17/12/2014 104.12p 104.74p 103.75p 104.12p 197862
16/12/2014 104.00p 104.61p 103.82p 104.12p 23835
15/12/2014 104.00p 104.00p 104.00p 104.00p 0
12/12/2014 104.00p 104.00p 103.32p 104.00p 18845
11/12/2014 104.00p 104.00p 103.83p 104.00p 11549
10/12/2014 104.12p 104.12p 103.51p 104.00p 43132
09/12/2014 104.25p 104.25p 104.00p 104.12p 73
08/12/2014 104.25p 104.25p 104.09p 104.25p 8560
05/12/2014 104.50p 104.50p 103.50p 104.25p 54124
04/12/2014 105.00p 105.00p 104.50p 104.50p 0
03/12/2014 105.00p 105.00p 104.50p 105.00p 24335
02/12/2014 105.12p 105.12p 104.50p 105.00p 80771
01/12/2014 105.50p 105.50p 105.09p 105.25p 36083
28/11/2014 105.50p 105.50p 105.40p 105.50p 125
27/11/2014 105.50p 105.50p 105.01p 105.50p 2926
26/11/2014 105.50p 105.50p 105.48p 105.50p 37341
25/11/2014 105.50p 105.50p 105.01p 105.50p 86429
24/11/2014 105.50p 105.74p 105.50p 105.50p 8463
21/11/2014 105.62p 105.93p 105.00p 105.50p 150586
20/11/2014 105.25p 105.93p 105.17p 105.62p 20446
19/11/2014 105.25p 105.38p 105.25p 105.25p 18942
18/11/2014 105.25p 105.50p 105.13p 105.25p 12534
17/11/2014 105.25p 105.50p 105.25p 105.25p 2931
14/11/2014 105.13p 105.25p 105.13p 105.25p 500
13/11/2014 105.25p 105.45p 105.25p 105.25p 33578
12/11/2014 105.25p 105.45p 105.18p 105.25p 24944
11/11/2014 105.25p 105.38p 105.18p 105.25p 75812
10/11/2014 105.25p 105.45p 105.18p 105.25p 1777
07/11/2014 105.25p 105.50p 105.18p 105.25p 71474
06/11/2014 105.25p 106.00p 105.25p 105.25p 0
05/11/2014 106.00p 106.23p 106.00p 106.00p 3483
04/11/2014 105.88p 105.88p 105.88p 105.88p 0
03/11/2014 105.88p 106.25p 105.88p 105.88p 50000
31/10/2014 105.88p 106.25p 105.78p 105.88p 35500
30/10/2014 105.88p 105.88p 105.75p 105.88p 4449
29/10/2014 105.88p 106.24p 105.78p 105.88p 18300
28/10/2014 105.88p 105.88p 105.78p 105.88p 4000
27/10/2014 105.88p 106.25p 105.88p 105.88p 52554
24/10/2014 106.00p 106.31p 105.88p 105.88p 18106
23/10/2014 106.25p 106.39p 105.61p 106.00p 75960
22/10/2014 106.00p 106.50p 106.00p 106.25p 25927
21/10/2014 106.00p 106.25p 106.00p 106.00p 56945
20/10/2014 106.00p 106.10p 106.00p 106.00p 14065
17/10/2014 105.75p 106.24p 105.75p 106.00p 7500
16/10/2014 106.12p 106.24p 105.68p 105.75p 26976
15/10/2014 106.12p 106.46p 105.95p 106.12p 3386
14/10/2014 106.12p 106.49p 106.09p 106.12p 2340
13/10/2014 106.50p 106.50p 106.50p 106.50p 0
10/10/2014 106.50p 106.50p 106.50p 106.50p 0
09/10/2014 106.50p 106.75p 106.50p 106.50p 7251
08/10/2014 106.50p 106.75p 106.50p 106.50p 48278
07/10/2014 106.50p 106.73p 106.47p 106.50p 2570
06/10/2014 106.38p 106.75p 106.38p 106.38p 94486
03/10/2014 106.38p 106.38p 106.34p 106.38p 22300
02/10/2014 106.38p 106.74p 106.19p 106.38p 4558
01/10/2014 106.38p 106.75p 106.38p 106.38p 18000
30/09/2014 106.38p 106.71p 106.25p 106.38p 28456
29/09/2014 106.25p 106.75p 106.01p 106.38p 28514
26/09/2014 106.25p 106.75p 106.19p 106.25p 103470
25/09/2014 106.25p 106.25p 106.25p 106.25p 0
24/09/2014 106.25p 106.25p 105.86p 106.25p 35040
23/09/2014 106.25p 106.49p 106.25p 106.25p 10612
22/09/2014 106.25p 106.49p 106.25p 106.25p 8582
19/09/2014 106.25p 106.49p 106.00p 106.25p 72015
18/09/2014 106.25p 106.49p 106.25p 106.25p 13000
17/09/2014 106.25p 106.70p 106.25p 106.25p 50000
16/09/2014 106.12p 106.68p 105.71p 106.25p 55856
15/09/2014 106.12p 106.39p 105.64p 106.12p 19173
12/09/2014 106.12p 106.49p 106.00p 106.12p 37931
11/09/2014 106.12p 106.61p 105.95p 106.12p 16202
10/09/2014 106.12p 106.75p 105.95p 106.12p 57958
09/09/2014 106.12p 106.49p 106.12p 106.12p 58
08/09/2014 106.12p 106.50p 105.95p 106.12p 35728
05/09/2014 106.25p 106.25p 106.11p 106.12p 31316
04/09/2014 106.25p 106.25p 106.25p 106.25p 0
03/09/2014 106.25p 106.25p 106.25p 106.25p 0
02/09/2014 106.25p 106.74p 106.11p 106.25p 42397
01/09/2014 106.38p 106.75p 106.08p 106.25p 99403
29/08/2014 106.38p 106.48p 106.38p 106.38p 226
28/08/2014 106.38p 106.38p 106.01p 106.38p 4172
27/08/2014 106.38p 106.60p 106.00p 106.38p 60981
26/08/2014 106.38p 106.61p 106.11p 106.38p 63964
22/08/2014 106.38p 106.61p 106.00p 106.38p 89732
21/08/2014 106.38p 106.70p 106.38p 106.38p 4924
20/08/2014 106.38p 106.38p 106.23p 106.38p 24794
19/08/2014 106.38p 106.50p 106.38p 106.38p 15000
18/08/2014 106.38p 106.60p 106.23p 106.38p 117413
15/08/2014 106.38p 106.38p 106.38p 106.38p 0
14/08/2014 106.25p 106.38p 106.00p 106.38p 43827
13/08/2014 106.25p 106.50p 106.15p 106.25p 35753
12/08/2014 106.25p 106.25p 106.25p 106.25p 0
11/08/2014 106.25p 106.25p 105.90p 106.25p 24642
08/08/2014 106.25p 106.25p 105.86p 106.25p 50987
07/08/2014 106.25p 106.25p 105.86p 106.25p 18471
06/08/2014 106.25p 106.64p 105.75p 106.25p 0
05/08/2014 106.25p 106.64p 105.75p 106.25p 67646
04/08/2014 106.25p 106.25p 106.15p 106.25p 47575
01/08/2014 106.25p 106.50p 105.93p 106.25p 0
31/07/2014 106.00p 106.50p 105.93p 106.00p 72111
30/07/2014 106.25p 106.50p 106.00p 106.00p 12576
29/07/2014 109.38p 109.75p 109.25p 109.38p 0
28/07/2014 109.38p 109.75p 109.25p 109.38p 25837
25/07/2014 109.12p 109.48p 109.12p 109.25p 10027
24/07/2014 109.12p 109.50p 109.02p 109.12p 59271
23/07/2014 109.12p 110.00p 109.12p 109.12p 26986
22/07/2014 109.12p 109.38p 109.02p 109.12p 40731
21/07/2014 109.00p 109.22p 108.93p 109.12p 64529
18/07/2014 109.00p 109.00p 109.00p 109.00p 13000
17/07/2014 108.88p 109.00p 108.88p 109.00p 13000
16/07/2014 108.88p 109.20p 108.77p 108.88p 27880
15/07/2014 108.88p 108.88p 108.60p 108.88p 2760
14/07/2014 108.88p 109.18p 108.88p 108.88p 21266
11/07/2014 108.88p 108.88p 108.77p 108.88p 124003
10/07/2014 108.88p 108.88p 108.77p 108.88p 1674
09/07/2014 108.88p 108.88p 108.78p 108.88p 10000
08/07/2014 108.88p 109.18p 108.77p 108.88p 25549
07/07/2014 108.88p 109.23p 108.75p 108.88p 0
04/07/2014 108.88p 109.23p 108.75p 108.88p 0
03/07/2014 108.75p 109.23p 108.75p 108.88p 20000
02/07/2014 108.50p 109.00p 108.50p 108.75p 41322
01/07/2014 108.50p 108.89p 108.00p 108.50p 35993
30/06/2014 108.50p 109.00p 108.31p 108.50p 0
27/06/2014 108.50p 109.00p 108.31p 108.50p 35987
26/06/2014 108.50p 108.89p 108.30p 108.50p 19473
25/06/2014 108.25p 108.64p 108.01p 108.38p 0
24/06/2014 108.25p 108.64p 108.01p 108.25p 10538
23/06/2014 108.00p 108.14p 108.00p 108.12p 7210
20/06/2014 108.12p 108.34p 108.00p 108.00p 103
19/06/2014 108.12p 108.54p 107.50p 108.12p 58088
18/06/2014 108.12p 108.55p 108.00p 108.12p 1930
17/06/2014 108.25p 108.84p 108.12p 108.12p 43005

*Close Price adjusted for both dividends and splits