Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
02/12/2010 213.25p 219.75p 211.00p 217.00p 202880
01/12/2010 210.50p 210.50p 209.00p 210.50p 151982
30/11/2010 214.50p 214.50p 205.00p 210.00p 136787
29/11/2010 206.00p 212.50p 200.00p 209.50p 542763
26/11/2010 207.25p 211.50p 203.00p 204.75p 145079
25/11/2010 206.50p 210.50p 206.50p 210.50p 27930
24/11/2010 206.75p 208.86p 200.50p 206.50p 43652
23/11/2010 214.00p 214.00p 200.00p 200.00p 39967
22/11/2010 205.25p 221.64p 205.00p 215.00p 97975
19/11/2010 205.00p 217.82p 205.00p 205.50p 47476
18/11/2010 210.75p 210.75p 201.00p 203.00p 58031
17/11/2010 209.25p 212.31p 205.50p 205.50p 23309
16/11/2010 205.50p 211.87p 202.00p 203.50p 36583
15/11/2010 210.00p 214.75p 205.54p 214.75p 14341
12/11/2010 215.50p 215.56p 207.00p 207.00p 28065
11/11/2010 209.50p 215.00p 205.00p 208.75p 53789
10/11/2010 207.50p 220.00p 207.50p 209.50p 342267
09/11/2010 207.75p 215.72p 207.75p 208.75p 72826
08/11/2010 217.25p 217.25p 207.25p 217.25p 50750
05/11/2010 213.75p 215.75p 204.50p 215.75p 18659
04/11/2010 208.25p 214.00p 208.00p 214.00p 50497
03/11/2010 215.50p 219.45p 208.00p 208.00p 111227
02/11/2010 215.75p 216.26p 213.25p 215.75p 27011
01/11/2010 220.00p 220.00p 214.00p 216.00p 71670
29/10/2010 212.00p 219.75p 212.00p 217.00p 13011
28/10/2010 214.00p 220.00p 210.00p 220.00p 68211
27/10/2010 222.00p 222.00p 211.91p 214.00p 23234
26/10/2010 223.00p 223.00p 215.75p 222.00p 48788
25/10/2010 218.75p 225.00p 211.27p 222.00p 30934
22/10/2010 210.25p 220.00p 210.25p 220.00p 21113
21/10/2010 212.25p 218.25p 210.50p 213.00p 76518
20/10/2010 218.25p 218.50p 212.50p 217.75p 77362
19/10/2010 217.25p 217.62p 213.09p 214.50p 20539
18/10/2010 213.50p 218.00p 213.50p 213.50p 158852
15/10/2010 218.00p 218.00p 213.50p 213.50p 4471
14/10/2010 219.75p 220.00p 215.65p 216.75p 64848
13/10/2010 217.00p 219.85p 215.00p 215.00p 59674
12/10/2010 213.00p 220.00p 213.00p 220.00p 20250
11/10/2010 220.00p 220.00p 217.50p 219.00p 107441
08/10/2010 217.00p 219.50p 215.00p 217.00p 48847
07/10/2010 214.25p 217.50p 213.25p 213.25p 224968
06/10/2010 216.00p 217.50p 214.25p 215.75p 98511
05/10/2010 220.00p 221.81p 216.00p 220.50p 21385
04/10/2010 220.00p 220.00p 213.00p 213.00p 13562
01/10/2010 218.00p 223.00p 215.37p 216.50p 33221
30/09/2010 215.50p 217.00p 215.50p 216.00p 26875
29/09/2010 216.75p 223.00p 210.00p 223.00p 60217
28/09/2010 212.00p 219.81p 210.00p 210.50p 55105
27/09/2010 215.00p 224.39p 215.00p 220.00p 367065
24/09/2010 215.00p 223.30p 204.94p 217.50p 298159
23/09/2010 217.00p 222.00p 215.75p 218.00p 36381
22/09/2010 217.00p 218.75p 211.00p 215.00p 86318
21/09/2010 209.25p 215.80p 207.25p 213.00p 86137
20/09/2010 201.00p 213.30p 201.00p 206.00p 209266
17/09/2010 217.00p 217.00p 196.00p 202.25p 132426
16/09/2010 220.00p 220.00p 211.00p 211.25p 93101
15/09/2010 222.00p 222.00p 216.61p 219.75p 31768
14/09/2010 219.25p 228.00p 218.50p 221.25p 70838
13/09/2010 222.00p 226.00p 220.00p 226.00p 115380
10/09/2010 225.75p 225.75p 221.03p 223.75p 109178
09/09/2010 220.00p 226.75p 220.00p 221.00p 8277
08/09/2010 227.75p 228.00p 220.25p 226.00p 63556
07/09/2010 225.00p 235.00p 225.00p 231.00p 27405
06/09/2010 229.75p 233.38p 229.44p 230.00p 93764
03/09/2010 223.00p 230.00p 223.00p 230.00p 83512
02/09/2010 227.00p 234.00p 223.00p 223.00p 214171
01/09/2010 227.00p 235.00p 227.00p 228.50p 91821
31/08/2010 228.00p 234.25p 219.06p 228.25p 56563
27/08/2010 228.00p 228.00p 220.46p 225.00p 47561
26/08/2010 223.00p 227.66p 215.52p 223.00p 33501
25/08/2010 225.00p 228.96p 222.00p 222.00p 67254
24/08/2010 230.00p 231.68p 221.75p 227.00p 39886
23/08/2010 220.00p 230.00p 220.00p 230.00p 22596
20/08/2010 220.50p 222.95p 215.48p 218.75p 37361
19/08/2010 222.00p 227.92p 220.00p 220.50p 16327
18/08/2010 220.25p 228.92p 220.25p 223.50p 5401
17/08/2010 229.75p 229.75p 220.00p 221.75p 72037
16/08/2010 226.00p 226.03p 221.30p 221.50p 15398
13/08/2010 223.00p 227.75p 220.00p 222.00p 7994
12/08/2010 222.00p 224.43p 220.00p 220.50p 125321
11/08/2010 223.00p 227.00p 220.50p 220.50p 57782
10/08/2010 230.00p 230.00p 223.19p 230.00p 41785
09/08/2010 229.50p 230.00p 226.75p 230.00p 55736
06/08/2010 223.00p 230.00p 210.00p 230.00p 70462
05/08/2010 228.00p 230.00p 225.00p 228.50p 46650
04/08/2010 224.00p 225.00p 218.00p 220.00p 17552
03/08/2010 213.25p 225.00p 211.00p 224.75p 46029
02/08/2010 210.00p 212.00p 207.48p 211.50p 66447
30/07/2010 215.00p 215.00p 207.25p 215.00p 162881
29/07/2010 210.00p 213.50p 207.00p 210.00p 100905
28/07/2010 220.00p 220.00p 210.00p 210.00p 140496
27/07/2010 215.00p 222.75p 214.00p 220.00p 8185
26/07/2010 223.00p 223.00p 215.00p 220.00p 30380
23/07/2010 220.00p 228.75p 214.25p 215.00p 160002
22/07/2010 213.00p 220.00p 207.75p 215.00p 29340
21/07/2010 215.00p 215.00p 208.25p 213.00p 7841
20/07/2010 214.75p 215.00p 211.00p 215.00p 8345
19/07/2010 215.00p 217.50p 211.07p 217.50p 38218
16/07/2010 216.00p 217.00p 211.00p 214.00p 10167
15/07/2010 216.50p 217.00p 213.00p 213.50p 11555
14/07/2010 215.00p 221.75p 210.00p 212.25p 37075
13/07/2010 219.25p 222.00p 215.00p 215.00p 81113
12/07/2010 217.00p 221.00p 215.75p 219.00p 95311
09/07/2010 219.00p 219.00p 215.00p 217.00p 29701
08/07/2010 217.00p 225.00p 215.75p 220.75p 106471
07/07/2010 209.25p 218.79p 209.25p 218.75p 58886
06/07/2010 215.50p 215.50p 206.48p 212.50p 71696
05/07/2010 208.50p 213.50p 207.30p 213.50p 53302
02/07/2010 210.00p 216.50p 205.00p 215.50p 85515
01/07/2010 226.50p 226.50p 212.00p 212.00p 37818
30/06/2010 226.00p 233.00p 226.00p 230.00p 78819
29/06/2010 230.00p 230.50p 222.00p 224.00p 53403
28/06/2010 227.75p 234.45p 225.16p 233.50p 51202
25/06/2010 233.00p 233.75p 230.75p 231.50p 25338
24/06/2010 235.00p 236.75p 231.04p 235.00p 41780
23/06/2010 234.00p 234.00p 229.55p 233.75p 2404206
22/06/2010 225.25p 235.00p 225.00p 235.00p 50909
21/06/2010 237.75p 238.06p 226.07p 226.50p 54998
18/06/2010 219.75p 240.50p 219.00p 238.25p 275818
17/06/2010 216.00p 220.00p 215.00p 219.50p 55036
16/06/2010 222.50p 225.00p 217.06p 220.00p 34230
15/06/2010 219.25p 223.00p 212.50p 223.00p 33433
14/06/2010 210.75p 220.25p 210.50p 220.25p 41834
11/06/2010 220.00p 224.75p 201.94p 218.50p 246363
10/06/2010 205.00p 215.00p 202.00p 212.50p 28339
09/06/2010 200.00p 212.75p 200.00p 210.00p 437307
08/06/2010 210.00p 210.00p 193.79p 202.00p 80484
07/06/2010 206.50p 208.75p 203.25p 207.00p 57767
04/06/2010 208.75p 208.75p 202.00p 205.00p 20059
03/06/2010 209.00p 212.00p 199.35p 206.50p 76534
02/06/2010 210.00p 212.50p 203.00p 212.50p 25661
01/06/2010 209.25p 210.76p 200.32p 210.00p 20257
28/05/2010 205.00p 208.00p 202.00p 202.00p 79506
27/05/2010 206.00p 207.00p 203.00p 205.00p 71755
26/05/2010 203.75p 208.90p 201.00p 203.00p 74174
25/05/2010 205.00p 210.00p 202.25p 210.00p 56966
24/05/2010 207.00p 210.00p 206.71p 210.00p 33180
21/05/2010 210.00p 210.00p 200.18p 204.50p 94287
20/05/2010 210.75p 210.75p 210.00p 210.00p 231343
19/05/2010 212.50p 220.30p 208.28p 212.00p 58966
18/05/2010 215.00p 215.00p 210.00p 213.00p 26991
17/05/2010 211.75p 220.43p 209.25p 216.50p 81390
14/05/2010 208.75p 219.80p 208.75p 214.25p 34606
13/05/2010 212.25p 215.00p 210.00p 215.00p 56612
12/05/2010 211.25p 220.30p 204.75p 211.50p 122335
11/05/2010 217.50p 226.30p 209.00p 217.75p 346977
10/05/2010 211.00p 217.50p 203.25p 217.50p 82826
07/05/2010 207.00p 215.39p 195.00p 206.00p 146105
06/05/2010 212.75p 220.00p 207.00p 219.25p 83047
05/05/2010 224.00p 227.68p 206.25p 218.00p 142096
04/05/2010 230.00p 230.00p 219.45p 222.00p 81186
30/04/2010 230.00p 230.00p 223.00p 224.50p 346572
29/04/2010 217.25p 230.00p 217.25p 230.00p 22976
28/04/2010 225.00p 225.00p 218.00p 220.75p 96774
27/04/2010 220.25p 229.25p 220.25p 222.00p 364194
26/04/2010 224.00p 227.06p 222.00p 223.25p 65073
23/04/2010 219.00p 224.50p 218.00p 224.50p 114823
22/04/2010 225.00p 228.25p 218.00p 218.00p 29818
21/04/2010 220.00p 225.00p 214.00p 219.50p 26547
20/04/2010 225.00p 225.00p 208.00p 218.50p 258271
19/04/2010 229.00p 229.00p 220.00p 225.75p 321107
16/04/2010 231.00p 237.46p 229.00p 229.00p 151842
15/04/2010 238.00p 238.00p 230.75p 235.00p 99702
14/04/2010 233.00p 241.83p 233.00p 236.75p 96928
13/04/2010 249.75p 250.00p 244.00p 244.50p 243318
12/04/2010 245.00p 249.00p 237.35p 248.00p 91171
09/04/2010 240.00p 245.92p 235.44p 244.75p 73497
08/04/2010 238.00p 246.89p 238.00p 245.00p 95209
07/04/2010 236.00p 251.50p 235.00p 243.25p 269494
06/04/2010 230.00p 244.00p 230.00p 236.00p 124634
01/04/2010 234.75p 240.00p 228.02p 240.00p 199497
31/03/2010 235.00p 237.00p 228.37p 234.75p 319944
30/03/2010 229.25p 242.00p 229.25p 235.00p 210323
29/03/2010 226.50p 237.50p 222.37p 231.50p 52932
26/03/2010 225.00p 226.84p 220.75p 226.00p 104243
25/03/2010 222.25p 224.83p 220.00p 222.00p 60039
24/03/2010 221.50p 224.00p 218.46p 223.25p 15114
23/03/2010 224.25p 224.57p 216.75p 221.75p 74281
22/03/2010 226.25p 226.50p 219.25p 225.00p 46408
19/03/2010 220.25p 224.00p 218.00p 222.00p 93922
18/03/2010 219.75p 224.29p 218.00p 221.00p 49695
17/03/2010 221.00p 223.97p 218.75p 219.25p 62586
16/03/2010 220.00p 224.03p 218.00p 219.00p 54333
15/03/2010 223.50p 225.59p 220.00p 223.00p 54630
12/03/2010 219.50p 225.00p 219.50p 224.00p 117825
11/03/2010 222.00p 223.75p 212.23p 219.50p 277817
10/03/2010 212.75p 220.90p 211.00p 220.00p 138438
09/03/2010 212.50p 216.00p 209.87p 216.00p 25415
08/03/2010 213.25p 213.50p 208.90p 211.00p 32364
05/03/2010 210.00p 214.75p 210.00p 214.75p 27313
04/03/2010 214.00p 214.00p 209.50p 212.00p 21626
03/03/2010 213.00p 213.67p 208.00p 209.00p 202064
02/03/2010 205.75p 214.00p 205.00p 214.00p 142368
01/03/2010 204.25p 212.93p 203.10p 203.75p 34456
26/02/2010 202.75p 211.25p 202.27p 211.25p 47046
25/02/2010 204.25p 211.75p 203.75p 209.50p 50340
24/02/2010 209.00p 211.94p 202.70p 207.25p 60223
23/02/2010 208.00p 215.00p 203.55p 211.00p 85987
22/02/2010 200.25p 208.00p 200.00p 206.25p 55757
19/02/2010 201.00p 206.33p 200.25p 203.50p 31883

*Close Price adjusted for both dividends and splits