Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
16/08/2018 334.80p 341.32p 334.37p 338.28p 81010
15/08/2018 338.71p 345.99p 336.11p 338.71p 63640
14/08/2018 343.92p 347.40p 341.75p 343.05p 156929
13/08/2018 343.05p 346.55p 340.45p 340.45p 69273
10/08/2018 345.66p 347.40p 343.49p 344.79p 20014
09/08/2018 349.13p 349.13p 343.49p 345.23p 57371
08/08/2018 345.66p 347.92p 343.92p 344.79p 33178
07/08/2018 347.40p 350.32p 344.36p 344.36p 55403
06/08/2018 353.04p 355.82p 343.49p 345.66p 45756
03/08/2018 350.87p 355.21p 350.87p 352.17p 106482
02/08/2018 354.35p 354.35p 349.26p 351.31p 68775
01/08/2018 354.35p 354.35p 349.48p 352.17p 126203
31/07/2018 354.35p 355.65p 347.83p 348.70p 195987
30/07/2018 351.74p 355.60p 347.83p 352.17p 97463
27/07/2018 336.98p 350.10p 336.98p 349.57p 156460
26/07/2018 340.45p 340.45p 338.28p 338.28p 19921
25/07/2018 336.98p 340.01p 336.54p 336.54p 18826
24/07/2018 338.71p 338.71p 336.03p 336.98p 37539
23/07/2018 335.67p 335.67p 333.24p 335.24p 1921362
20/07/2018 337.41p 338.71p 331.23p 337.41p 133762
19/07/2018 326.12p 340.88p 326.12p 334.37p 72108
18/07/2018 328.72p 334.37p 325.68p 327.86p 103037
17/07/2018 326.99p 331.31p 325.22p 326.55p 98253
16/07/2018 327.42p 332.20p 326.12p 328.29p 37527
13/07/2018 329.16p 330.03p 323.41p 326.99p 21069
12/07/2018 323.51p 327.42p 323.51p 326.55p 92917
11/07/2018 326.12p 328.72p 323.51p 323.51p 36830
10/07/2018 329.59p 329.59p 326.12p 326.99p 11432
09/07/2018 326.12p 329.59p 325.68p 328.72p 37891
06/07/2018 327.42p 330.03p 325.68p 326.99p 33362
05/07/2018 325.68p 329.59p 325.68p 327.86p 25420
04/07/2018 324.82p 335.24p 324.82p 329.59p 171650
03/07/2018 310.05p 328.72p 310.05p 328.72p 216090
02/07/2018 313.53p 317.43p 310.59p 316.13p 170591
29/06/2018 312.22p 326.12p 310.92p 314.39p 70656
28/06/2018 320.47p 323.51p 313.85p 316.57p 85919
27/06/2018 329.59p 329.59p 321.78p 321.78p 66377
26/06/2018 329.16p 330.90p 321.34p 327.86p 75744
25/06/2018 325.25p 334.37p 323.51p 332.20p 73946
22/06/2018 334.37p 338.28p 328.29p 328.29p 216176
21/06/2018 338.71p 339.15p 334.80p 335.24p 70101
20/06/2018 337.41p 339.58p 337.15p 337.41p 30023
19/06/2018 338.28p 340.56p 335.33p 337.41p 30844
18/06/2018 330.46p 337.84p 330.46p 336.54p 121683
15/06/2018 333.07p 336.57p 329.59p 329.59p 100201
14/06/2018 331.33p 339.15p 331.33p 335.24p 44090
13/06/2018 330.46p 336.98p 330.46p 332.20p 29560
12/06/2018 333.94p 339.32p 333.50p 336.11p 80462
11/06/2018 326.12p 338.28p 326.12p 333.94p 48167
08/06/2018 332.20p 335.77p 332.20p 332.20p 51467
07/06/2018 331.33p 338.28p 331.33p 332.20p 24972
06/06/2018 337.84p 339.25p 332.25p 334.37p 42172
05/06/2018 338.28p 342.09p 335.24p 337.84p 213470
04/06/2018 340.01p 341.75p 336.42p 338.28p 20054
01/06/2018 337.84p 341.86p 337.84p 338.71p 93646
31/05/2018 345.23p 345.23p 334.37p 334.37p 297112
30/05/2018 335.24p 338.97p 335.24p 337.41p 78515
29/05/2018 339.15p 344.68p 335.67p 336.98p 77202
25/05/2018 339.15p 347.40p 339.15p 344.79p 132220
24/05/2018 339.15p 345.66p 339.15p 345.66p 61157
23/05/2018 345.66p 345.66p 343.49p 344.36p 148774
22/05/2018 342.19p 345.66p 341.32p 343.49p 57801
21/05/2018 341.75p 344.18p 335.36p 339.15p 102163
18/05/2018 344.79p 345.66p 341.32p 345.66p 128624
17/05/2018 342.62p 346.53p 341.32p 343.05p 67250
16/05/2018 346.96p 347.40p 343.92p 345.66p 80104
15/05/2018 342.19p 350.66p 342.19p 348.70p 65218
14/05/2018 345.66p 345.92p 341.32p 343.49p 111343
11/05/2018 347.40p 349.13p 345.23p 346.96p 105386
10/05/2018 347.40p 348.93p 344.49p 346.53p 50577
09/05/2018 346.96p 348.70p 345.23p 347.40p 47894
08/05/2018 351.74p 359.18p 344.79p 346.96p 527827
04/05/2018 354.35p 356.00p 343.05p 347.40p 98429
03/05/2018 352.17p 356.08p 351.51p 355.21p 33563
02/05/2018 350.00p 355.65p 348.07p 351.74p 76111
01/05/2018 350.87p 354.35p 347.25p 349.57p 49322
30/04/2018 357.38p 357.65p 349.57p 351.74p 120650
27/04/2018 364.33p 364.33p 355.21p 356.08p 39832
26/04/2018 352.17p 362.16p 351.74p 360.42p 53919
25/04/2018 360.42p 360.42p 353.48p 355.65p 44819
24/04/2018 355.21p 359.99p 352.17p 359.99p 42163
23/04/2018 351.74p 355.21p 351.74p 355.21p 48309
20/04/2018 353.48p 353.48p 349.13p 350.44p 38851
19/04/2018 354.35p 354.35p 351.31p 351.74p 43686
18/04/2018 354.35p 354.35p 349.78p 353.04p 41763
17/04/2018 355.65p 357.67p 352.61p 354.35p 72610
16/04/2018 352.17p 360.86p 352.17p 352.61p 131150
13/04/2018 359.99p 363.03p 343.05p 362.60p 179312
12/04/2018 360.42p 360.42p 353.48p 358.69p 291887
11/04/2018 364.77p 368.68p 363.46p 367.81p 279755
10/04/2018 354.78p 365.20p 352.59p 363.90p 175940
09/04/2018 347.40p 356.08p 346.19p 356.08p 289917
06/04/2018 346.96p 349.13p 342.71p 345.66p 163246
05/04/2018 337.84p 344.79p 334.37p 342.19p 117301
04/04/2018 338.28p 338.71p 329.58p 337.84p 93774
03/04/2018 338.28p 339.58p 329.07p 339.58p 105292
29/03/2018 330.03p 343.05p 326.12p 338.71p 332164
28/03/2018 330.90p 333.13p 328.09p 329.59p 107550
27/03/2018 332.20p 333.50p 321.34p 332.20p 226317
26/03/2018 334.80p 340.01p 324.82p 329.16p 141671
23/03/2018 335.24p 335.75p 330.46p 332.63p 99015
22/03/2018 335.24p 346.09p 334.37p 338.28p 52687
21/03/2018 346.09p 346.53p 343.05p 344.79p 37965
20/03/2018 343.49p 347.40p 336.19p 346.09p 84734
19/03/2018 343.49p 347.40p 342.62p 347.40p 65900
16/03/2018 344.36p 346.96p 343.05p 343.05p 80466
15/03/2018 348.27p 349.76p 343.92p 344.79p 42875
14/03/2018 348.70p 350.00p 343.92p 345.66p 70367
13/03/2018 351.74p 351.74p 345.23p 350.00p 82398
12/03/2018 347.40p 355.65p 347.40p 350.44p 562016
09/03/2018 347.40p 348.70p 343.05p 347.40p 32027
08/03/2018 343.05p 347.40p 333.50p 346.96p 44125
07/03/2018 346.09p 346.09p 336.11p 342.62p 152136
06/03/2018 341.32p 345.66p 340.45p 340.45p 96269
05/03/2018 336.98p 341.78p 336.98p 340.88p 38049
02/03/2018 342.62p 343.92p 335.67p 335.67p 71172
01/03/2018 346.96p 346.96p 335.19p 339.15p 32398
28/02/2018 339.15p 344.36p 337.84p 343.05p 193810
27/02/2018 338.71p 342.19p 333.41p 341.32p 93555
26/02/2018 341.75p 348.70p 332.66p 340.88p 21624
23/02/2018 333.94p 346.58p 330.90p 337.84p 31012
22/02/2018 332.20p 348.27p 328.03p 348.27p 22749
21/02/2018 332.63p 340.45p 332.63p 338.28p 11778
20/02/2018 337.84p 347.40p 337.41p 338.28p 74637
19/02/2018 345.66p 349.13p 343.05p 343.05p 56083
16/02/2018 339.58p 347.83p 337.41p 345.66p 88447
15/02/2018 328.29p 342.19p 328.29p 338.71p 32301
14/02/2018 338.28p 338.28p 328.89p 334.37p 36419
13/02/2018 336.54p 338.28p 330.46p 331.33p 78906
12/02/2018 335.67p 337.84p 331.76p 333.94p 179633
09/02/2018 331.33p 335.24p 330.03p 333.07p 156940
08/02/2018 330.90p 340.01p 330.90p 334.37p 92511
07/02/2018 326.12p 334.37p 326.12p 331.76p 68618
06/02/2018 330.90p 334.37p 328.29p 328.29p 143270
05/02/2018 342.62p 342.62p 330.46p 333.07p 127475
02/02/2018 346.96p 347.15p 340.45p 340.88p 56438
01/02/2018 338.71p 343.05p 337.41p 342.19p 385450
31/01/2018 344.79p 344.79p 335.85p 340.01p 321487
30/01/2018 344.36p 344.79p 343.05p 343.92p 87245
29/01/2018 342.62p 347.40p 336.05p 344.36p 31416
26/01/2018 347.83p 350.42p 336.11p 342.62p 141518
25/01/2018 346.96p 351.31p 346.96p 347.83p 183200
24/01/2018 346.09p 350.44p 346.09p 348.27p 103579
23/01/2018 350.00p 352.42p 346.96p 347.40p 56196
22/01/2018 351.74p 352.17p 349.19p 352.17p 100980
19/01/2018 348.70p 351.31p 347.40p 351.31p 59617
18/01/2018 333.94p 351.31p 333.94p 349.57p 130663
17/01/2018 348.27p 351.31p 347.22p 350.44p 158012
16/01/2018 347.83p 351.27p 347.83p 350.87p 72157
15/01/2018 351.74p 351.74p 347.40p 347.40p 132809
12/01/2018 347.83p 351.74p 347.40p 351.74p 226044
11/01/2018 334.80p 345.28p 334.80p 341.75p 53669
10/01/2018 339.15p 346.96p 338.71p 341.75p 119516
09/01/2018 345.23p 347.40p 341.75p 347.40p 137269
08/01/2018 350.44p 350.87p 342.62p 343.05p 57776
05/01/2018 348.70p 349.57p 345.23p 349.57p 94598
04/01/2018 347.40p 351.31p 343.92p 347.40p 188155
03/01/2018 330.03p 347.40p 330.03p 347.40p 95843
02/01/2018 339.58p 341.75p 332.00p 339.58p 55069
29/12/2017 338.06p 340.45p 336.76p 338.06p 28515
28/12/2017 337.84p 342.84p 336.84p 336.98p 55680
27/12/2017 341.32p 341.32p 334.80p 334.80p 37899
22/12/2017 331.76p 343.05p 331.76p 341.97p 34287
21/12/2017 334.80p 336.98p 330.46p 331.98p 38147
20/12/2017 343.05p 343.05p 334.15p 336.76p 77772
19/12/2017 342.84p 343.71p 334.51p 343.71p 62585
18/12/2017 331.55p 340.01p 331.55p 334.59p 43286
15/12/2017 328.29p 334.59p 328.29p 334.59p 155717
14/12/2017 338.50p 338.50p 330.03p 331.98p 32545
13/12/2017 330.24p 334.59p 330.03p 330.03p 117660
12/12/2017 336.32p 337.09p 329.38p 331.55p 88506
11/12/2017 330.24p 335.24p 330.03p 335.24p 95264
08/12/2017 333.94p 333.94p 330.03p 330.03p 79572
07/12/2017 337.63p 337.84p 332.20p 333.28p 88031
06/12/2017 330.24p 340.45p 330.24p 338.93p 184181
05/12/2017 336.32p 336.98p 330.24p 336.76p 56414
04/12/2017 332.85p 335.89p 332.63p 334.37p 101535
01/12/2017 326.55p 338.50p 326.55p 335.24p 197588
30/11/2017 317.00p 326.55p 317.00p 326.55p 1906362
29/11/2017 308.10p 320.04p 308.10p 317.00p 221144
28/11/2017 301.37p 307.88p 301.37p 307.23p 187638
27/11/2017 301.80p 303.68p 299.20p 300.50p 231073
24/11/2017 300.50p 304.41p 298.76p 300.50p 333843
23/11/2017 308.75p 311.79p 290.33p 300.50p 292107
22/11/2017 310.27p 314.65p 309.18p 310.05p 146462
21/11/2017 317.00p 317.87p 306.80p 311.35p 235038
20/11/2017 317.22p 325.47p 3.19p 318.30p 61348
17/11/2017 318.30p 325.47p 316.13p 323.73p 88950
16/11/2017 330.03p 330.46p 316.13p 317.22p 195287
15/11/2017 333.94p 336.17p 330.03p 330.46p 215945
14/11/2017 342.84p 342.84p 335.24p 337.41p 237473
13/11/2017 341.97p 342.84p 334.15p 339.58p 61562
10/11/2017 340.45p 340.88p 333.28p 337.84p 49202
09/11/2017 337.19p 343.05p 336.11p 338.71p 31288
08/11/2017 335.46p 341.10p 332.63p 338.06p 59621
07/11/2017 331.98p 343.23p 331.98p 336.98p 97878
06/11/2017 342.84p 343.49p 331.76p 338.50p 34668
03/11/2017 335.46p 339.80p 335.24p 336.98p 33355
02/11/2017 336.76p 338.28p 335.46p 337.19p 232716
01/11/2017 335.24p 338.06p 333.94p 336.32p 20618

*Close Price adjusted for both dividends and splits