Chesnara (CSN) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chesnara

Date Open High Low Close* Volume
19/04/2024 258.50p 264.42p 257.00p 257.00p 95606
18/04/2024 259.00p 266.70p 257.89p 260.00p 75632
17/04/2024 258.00p 261.50p 255.50p 257.00p 148995
16/04/2024 258.00p 259.00p 255.99p 257.00p 94328
15/04/2024 261.00p 263.00p 257.00p 259.00p 193985
12/04/2024 260.50p 263.50p 258.00p 259.00p 107696
11/04/2024 263.50p 276.00p 261.00p 261.50p 282505
10/04/2024 280.00p 285.00p 274.80p 276.50p 439749
09/04/2024 280.00p 286.50p 270.50p 279.00p 383188
08/04/2024 279.50p 289.50p 275.50p 286.00p 632774
05/04/2024 277.50p 281.55p 270.83p 279.50p 222752
04/04/2024 269.50p 285.00p 264.50p 280.00p 353254
03/04/2024 265.50p 275.29p 262.00p 271.50p 161017
02/04/2024 263.50p 274.00p 262.50p 266.50p 606817
28/03/2024 264.50p 271.50p 261.50p 263.00p 409154
27/03/2024 259.00p 264.50p 258.00p 262.00p 238906
26/03/2024 258.50p 262.00p 256.22p 257.00p 104396
25/03/2024 265.00p 265.00p 253.96p 258.50p 234767
22/03/2024 259.00p 260.50p 254.00p 259.50p 139055
21/03/2024 257.50p 263.50p 251.50p 252.50p 55868
20/03/2024 253.00p 253.00p 252.00p 251.00p 86240
19/03/2024 253.00p 256.00p 251.00p 252.00p 233998
18/03/2024 259.50p 260.50p 253.00p 256.50p 60438
15/03/2024 259.50p 264.50p 258.50p 259.50p 64536
14/03/2024 258.00p 263.00p 258.00p 258.00p 67757
13/03/2024 262.00p 262.00p 253.00p 257.00p 41799
12/03/2024 259.00p 262.00p 256.50p 262.00p 65340
11/03/2024 260.00p 265.00p 256.50p 261.00p 43901
08/03/2024 260.00p 265.00p 258.71p 262.00p 123142
07/03/2024 260.00p 264.50p 259.00p 259.50p 215528
06/03/2024 259.50p 260.50p 256.50p 259.50p 33878
05/03/2024 260.00p 260.00p 256.00p 260.00p 55203
04/03/2024 255.00p 261.50p 253.00p 257.00p 58892
01/03/2024 253.50p 259.50p 252.00p 256.00p 69382
29/02/2024 255.50p 259.00p 252.00p 252.00p 108946
28/02/2024 257.50p 259.00p 251.00p 254.50p 70916
27/02/2024 259.00p 259.50p 251.00p 259.00p 47880
26/02/2024 257.00p 259.50p 252.44p 257.00p 44948
23/02/2024 258.00p 258.00p 253.00p 255.50p 24070
22/02/2024 257.00p 260.00p 253.30p 256.50p 132725
21/02/2024 260.00p 262.00p 255.00p 255.00p 122033
20/02/2024 260.00p 264.50p 247.15p 257.00p 185603
19/02/2024 255.50p 264.50p 255.50p 258.00p 69350
16/02/2024 255.00p 260.00p 255.00p 256.00p 173069
15/02/2024 255.00p 261.00p 255.00p 257.50p 66060
14/02/2024 253.00p 258.07p 253.00p 253.50p 87875
13/02/2024 257.00p 260.00p 253.00p 253.00p 106129
12/02/2024 256.00p 260.00p 255.99p 257.00p 65957
09/02/2024 260.00p 260.00p 256.50p 259.00p 79176
08/02/2024 260.00p 264.50p 256.00p 260.00p 62015
07/02/2024 266.50p 266.50p 257.00p 257.00p 421054
06/02/2024 266.00p 266.00p 255.50p 260.00p 55478
05/02/2024 266.00p 268.00p 258.98p 262.00p 60762
02/02/2024 264.50p 268.50p 257.60p 263.00p 85688
01/02/2024 262.00p 266.00p 256.15p 258.50p 31096
31/01/2024 264.00p 266.00p 256.52p 262.00p 122174
30/01/2024 264.50p 266.00p 260.73p 261.50p 50315
29/01/2024 269.00p 269.00p 261.50p 261.50p 78401
26/01/2024 265.50p 268.50p 261.00p 265.50p 21312
25/01/2024 262.00p 266.98p 262.00p 264.00p 207638
24/01/2024 263.00p 267.32p 262.02p 265.00p 70698
23/01/2024 261.00p 268.00p 259.18p 262.00p 109159
22/01/2024 264.50p 267.50p 261.50p 261.50p 390671
19/01/2024 263.00p 267.37p 260.32p 266.50p 431701
18/01/2024 266.00p 268.18p 263.00p 265.00p 153974
17/01/2024 263.50p 267.50p 260.10p 265.00p 76364
16/01/2024 269.00p 269.00p 260.50p 264.50p 99135
15/01/2024 261.00p 266.80p 259.00p 262.00p 60415
12/01/2024 260.00p 268.50p 258.00p 259.00p 83586
11/01/2024 269.00p 269.00p 260.00p 260.00p 36183
10/01/2024 260.00p 268.50p 259.80p 262.00p 54215
09/01/2024 263.00p 265.50p 261.00p 265.50p 256181
08/01/2024 261.50p 267.50p 258.00p 263.00p 145440
05/01/2024 269.00p 269.00p 261.50p 262.00p 67140
04/01/2024 261.50p 264.50p 260.00p 264.50p 451335
03/01/2024 262.00p 264.50p 259.00p 261.50p 99898
02/01/2024 266.00p 266.00p 257.90p 263.50p 123356
29/12/2023 257.50p 262.50p 257.00p 261.50p 43700
28/12/2023 260.50p 261.50p 257.00p 257.00p 86383
27/12/2023 258.00p 269.50p 257.00p 260.50p 146544
22/12/2023 265.50p 269.50p 255.00p 257.50p 102246
21/12/2023 262.00p 269.50p 257.50p 259.50p 154814
20/12/2023 267.00p 267.00p 259.00p 260.00p 440739
19/12/2023 270.00p 270.00p 258.00p 260.00p 76054
18/12/2023 263.50p 267.12p 258.00p 260.00p 154476
15/12/2023 259.00p 264.50p 258.17p 264.00p 76891
14/12/2023 258.50p 265.28p 258.00p 259.00p 175203
13/12/2023 254.50p 259.00p 252.00p 256.50p 37561
12/12/2023 258.00p 259.50p 252.50p 255.00p 163479
11/12/2023 261.00p 262.50p 254.00p 257.00p 181922
08/12/2023 259.00p 262.50p 253.75p 261.50p 116809
07/12/2023 268.00p 268.00p 258.00p 259.50p 111165
06/12/2023 270.00p 270.00p 260.50p 262.50p 58680
05/12/2023 270.00p 270.00p 258.50p 260.50p 39929
04/12/2023 266.00p 266.00p 258.50p 262.50p 96704
01/12/2023 255.50p 268.50p 255.48p 263.00p 176050
30/11/2023 266.50p 269.50p 255.00p 255.00p 159242
29/11/2023 270.00p 274.00p 264.50p 266.00p 57947
28/11/2023 265.00p 271.00p 263.50p 265.00p 107201
27/11/2023 270.00p 272.00p 265.00p 269.50p 47479
24/11/2023 265.50p 272.00p 265.50p 266.00p 60672
23/11/2023 266.50p 268.50p 261.79p 265.00p 48538
22/11/2023 275.00p 275.00p 265.00p 265.00p 62277
21/11/2023 266.00p 275.00p 266.00p 269.00p 75076
20/11/2023 274.50p 274.50p 266.50p 270.50p 31195
17/11/2023 274.50p 275.00p 266.50p 268.50p 112461
16/11/2023 274.50p 275.00p 267.62p 268.00p 85030
15/11/2023 267.00p 274.50p 265.50p 268.00p 94178
14/11/2023 267.50p 269.50p 261.50p 265.50p 147306
13/11/2023 260.50p 268.00p 258.00p 263.00p 149402
10/11/2023 257.50p 262.00p 256.30p 261.50p 142958
09/11/2023 258.00p 259.00p 255.00p 256.50p 82997
08/11/2023 255.00p 261.50p 255.00p 258.00p 40935
07/11/2023 260.00p 261.50p 258.90p 259.50p 35410
06/11/2023 255.50p 261.00p 255.00p 261.00p 56262
03/11/2023 256.50p 260.00p 256.00p 258.00p 100731
02/11/2023 250.50p 259.50p 250.50p 255.50p 101299
01/11/2023 256.00p 257.00p 252.06p 253.00p 114776
31/10/2023 255.50p 256.50p 250.00p 253.00p 43967
30/10/2023 257.50p 258.00p 249.82p 256.00p 158688
27/10/2023 250.00p 257.50p 245.50p 251.50p 58671
26/10/2023 254.00p 257.50p 250.00p 250.50p 34202
25/10/2023 257.50p 258.00p 246.50p 250.00p 38724
24/10/2023 254.00p 257.50p 250.50p 254.00p 45881
23/10/2023 257.00p 259.50p 242.70p 253.50p 273332
20/10/2023 260.00p 270.00p 256.00p 256.00p 92660
19/10/2023 263.50p 267.00p 260.00p 260.00p 49209
18/10/2023 263.50p 279.50p 260.00p 260.00p 29126
17/10/2023 267.50p 279.50p 261.00p 264.00p 35428
16/10/2023 272.00p 279.50p 261.00p 267.00p 49311
13/10/2023 267.00p 274.00p 262.50p 262.50p 130138
12/10/2023 269.00p 272.00p 264.15p 265.00p 38155
11/10/2023 265.00p 268.00p 263.21p 264.50p 80797
10/10/2023 266.50p 266.50p 259.80p 265.00p 111103
09/10/2023 268.00p 268.00p 264.00p 265.00p 158845
06/10/2023 267.50p 270.00p 266.39p 267.00p 95854
05/10/2023 268.00p 275.65p 266.00p 268.00p 103767
04/10/2023 269.50p 279.00p 267.00p 267.00p 89195
03/10/2023 272.00p 279.00p 268.00p 268.00p 159563
02/10/2023 276.00p 279.50p 270.40p 272.50p 84668
29/09/2023 274.00p 279.50p 267.50p 275.00p 90821
28/09/2023 277.00p 279.50p 268.74p 273.00p 94439
27/09/2023 280.00p 283.50p 276.91p 279.50p 151212
26/09/2023 283.00p 283.00p 270.50p 280.00p 99895
25/09/2023 278.50p 284.50p 270.00p 282.50p 200795
22/09/2023 273.00p 283.00p 270.80p 279.50p 312309
21/09/2023 275.50p 284.50p 269.00p 275.00p 217708
20/09/2023 273.00p 279.50p 269.00p 269.00p 74646
19/09/2023 270.50p 279.00p 270.00p 274.00p 160410
18/09/2023 276.50p 279.50p 272.00p 272.00p 96913
15/09/2023 274.50p 275.00p 272.00p 275.00p 70812
14/09/2023 276.00p 280.00p 271.00p 274.50p 87484
13/09/2023 271.00p 276.00p 265.50p 276.00p 52879
12/09/2023 269.50p 275.65p 269.00p 272.50p 63703
11/09/2023 270.50p 277.34p 269.00p 272.00p 148605
08/09/2023 267.00p 269.50p 266.50p 268.00p 133691
07/09/2023 266.50p 278.50p 266.50p 267.50p 239809
06/09/2023 275.00p 275.00p 268.09p 270.50p 43249
05/09/2023 265.50p 274.50p 265.00p 272.00p 128698
04/09/2023 274.00p 279.50p 269.14p 272.50p 38012
01/09/2023 269.00p 279.50p 266.62p 269.00p 17122
31/08/2023 278.50p 279.50p 271.14p 273.00p 80568
30/08/2023 274.00p 278.50p 269.50p 274.00p 90325
29/08/2023 278.00p 283.50p 270.50p 272.50p 87905
25/08/2023 270.00p 282.50p 265.50p 270.00p 162972
24/08/2023 270.00p 270.83p 267.00p 270.00p 39001
23/08/2023 271.00p 284.50p 267.00p 267.00p 60486
22/08/2023 270.00p 270.00p 265.00p 267.50p 146036
21/08/2023 266.00p 283.50p 266.00p 266.00p 82607
18/08/2023 267.50p 280.00p 267.00p 267.00p 93794
17/08/2023 273.50p 278.50p 268.00p 268.00p 132478
16/08/2023 272.00p 279.50p 266.50p 278.50p 36953
15/08/2023 270.50p 275.84p 269.30p 271.50p 48092
14/08/2023 280.00p 280.00p 269.49p 274.50p 80760
11/08/2023 277.00p 280.00p 266.50p 279.50p 25712
10/08/2023 268.50p 276.00p 266.50p 274.50p 164052
09/08/2023 270.00p 274.75p 267.50p 269.00p 91255
08/08/2023 266.50p 279.50p 265.44p 270.00p 99721
07/08/2023 267.50p 279.50p 267.50p 267.50p 30771
04/08/2023 270.50p 274.50p 269.50p 269.50p 164694
03/08/2023 269.50p 274.50p 265.50p 270.00p 98000
02/08/2023 274.00p 284.50p 268.00p 269.00p 108521
01/08/2023 270.00p 285.00p 270.00p 270.50p 64329
31/07/2023 272.00p 276.00p 268.50p 270.00p 378047
28/07/2023 278.00p 280.00p 269.00p 275.00p 59784
27/07/2023 272.50p 277.25p 268.50p 276.50p 91878
26/07/2023 276.50p 281.50p 269.50p 273.00p 63822
25/07/2023 269.50p 284.50p 269.50p 272.50p 52942
24/07/2023 275.00p 284.50p 270.00p 272.50p 90069
21/07/2023 274.50p 279.54p 270.50p 275.50p 73839
20/07/2023 270.00p 284.50p 268.50p 275.50p 106536
19/07/2023 275.00p 284.50p 270.00p 272.00p 79507
18/07/2023 273.00p 284.50p 268.35p 269.50p 79129
17/07/2023 272.50p 284.50p 267.50p 275.50p 99257
14/07/2023 270.50p 280.00p 270.44p 273.50p 50830
13/07/2023 283.00p 283.00p 273.50p 274.50p 38902
12/07/2023 272.50p 279.50p 268.91p 273.00p 137972
11/07/2023 269.50p 279.50p 268.00p 268.00p 51610
10/07/2023 272.00p 279.50p 268.00p 270.00p 66526
07/07/2023 276.00p 278.50p 272.00p 272.00p 29304

*Close Price adjusted for both dividends and splits