Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
18/02/2010 207.75p 209.01p 200.25p 203.50p 238379
17/02/2010 209.75p 209.75p 202.00p 204.50p 65937
16/02/2010 201.00p 205.50p 201.00p 204.75p 29268
15/02/2010 203.25p 203.25p 198.58p 203.00p 458422
12/02/2010 201.25p 203.25p 201.00p 203.25p 43935
11/02/2010 203.25p 203.25p 198.41p 202.00p 84247
10/02/2010 201.50p 203.75p 197.25p 200.75p 140227
09/02/2010 210.00p 210.00p 200.25p 202.00p 98739
08/02/2010 204.75p 210.00p 204.75p 210.00p 25780
05/02/2010 206.50p 212.75p 200.25p 207.50p 102986
04/02/2010 208.00p 208.00p 204.75p 204.75p 533080
03/02/2010 208.50p 208.50p 205.25p 207.50p 472301
02/02/2010 204.00p 207.75p 203.28p 205.00p 136225
01/02/2010 206.25p 208.50p 204.00p 205.25p 801676
29/01/2010 208.50p 208.50p 203.30p 208.50p 180264
28/01/2010 208.50p 208.50p 205.28p 208.00p 22205
27/01/2010 207.50p 210.00p 206.00p 208.50p 242116
26/01/2010 210.00p 211.19p 207.03p 207.50p 383832
25/01/2010 208.50p 210.00p 203.00p 208.50p 1039154
22/01/2010 209.00p 209.00p 206.10p 207.00p 243865
21/01/2010 209.00p 209.00p 206.50p 209.00p 66707
20/01/2010 209.00p 209.00p 206.03p 208.00p 91101
19/01/2010 203.00p 209.00p 203.00p 209.00p 343438
18/01/2010 205.00p 207.00p 205.00p 205.25p 293586
15/01/2010 204.00p 205.25p 203.20p 205.00p 260353
14/01/2010 204.00p 206.75p 203.00p 205.25p 144914
13/01/2010 206.00p 208.00p 204.07p 206.00p 184837
12/01/2010 205.00p 207.00p 205.00p 206.25p 191518
11/01/2010 205.00p 209.00p 202.03p 204.00p 341689
08/01/2010 200.00p 207.00p 199.97p 204.75p 278490
07/01/2010 195.00p 203.00p 193.50p 200.00p 44577
06/01/2010 199.00p 202.50p 195.25p 198.75p 27673
05/01/2010 199.25p 204.41p 199.25p 204.25p 79257
04/01/2010 198.75p 206.00p 196.00p 199.25p 128897
31/12/2009 197.75p 199.00p 196.00p 196.00p 31029
30/12/2009 197.50p 198.00p 196.06p 198.00p 7661
29/12/2009 198.00p 199.00p 194.68p 197.00p 23619
24/12/2009 199.75p 204.00p 197.00p 198.25p 43060
23/12/2009 194.00p 198.00p 190.53p 198.00p 33701
22/12/2009 190.50p 194.00p 188.36p 194.00p 45237
21/12/2009 187.00p 187.50p 184.50p 185.25p 146343
18/12/2009 188.75p 190.00p 184.75p 187.50p 29074
17/12/2009 188.50p 188.50p 183.25p 184.50p 122160
16/12/2009 183.00p 191.00p 182.51p 187.50p 50406
15/12/2009 185.00p 187.00p 182.47p 187.00p 40560
14/12/2009 184.50p 189.28p 184.50p 184.75p 63569
11/12/2009 192.00p 195.00p 188.00p 188.00p 63108
10/12/2009 182.25p 192.50p 182.00p 192.50p 126517
09/12/2009 185.00p 188.00p 180.00p 180.25p 603457
08/12/2009 186.00p 190.00p 185.50p 190.00p 81957
07/12/2009 192.00p 193.90p 185.00p 185.00p 182662
04/12/2009 196.50p 197.75p 191.00p 195.50p 50911
03/12/2009 193.50p 196.65p 188.25p 191.00p 88791
02/12/2009 196.75p 197.75p 193.00p 197.75p 123411
01/12/2009 198.00p 198.00p 190.25p 193.75p 47536
30/11/2009 197.00p 202.50p 190.50p 191.00p 273450
27/11/2009 198.75p 204.00p 191.00p 204.00p 55024
26/11/2009 200.00p 204.00p 195.25p 197.25p 62137
25/11/2009 198.50p 201.50p 192.00p 199.00p 118625
24/11/2009 197.25p 198.14p 192.17p 195.00p 94943
23/11/2009 191.75p 199.74p 191.75p 193.25p 229217
20/11/2009 190.00p 193.00p 190.00p 193.00p 212693
19/11/2009 190.00p 193.04p 189.25p 190.50p 570186
18/11/2009 187.00p 190.00p 187.00p 189.50p 66217
17/11/2009 193.00p 193.00p 185.50p 189.00p 8566
16/11/2009 193.00p 197.00p 185.96p 192.50p 227110
13/11/2009 188.75p 193.00p 184.46p 187.00p 176012
12/11/2009 185.00p 189.00p 184.38p 187.00p 30434
11/11/2009 188.00p 189.00p 185.00p 188.00p 41582
10/11/2009 185.00p 188.00p 183.25p 183.50p 83685
09/11/2009 182.00p 182.00p 177.00p 180.00p 65250
06/11/2009 176.00p 178.00p 174.00p 176.50p 271658
05/11/2009 179.25p 180.00p 174.00p 174.00p 175642
04/11/2009 179.50p 184.75p 179.50p 180.00p 139790
03/11/2009 180.25p 185.00p 176.00p 176.00p 55784
02/11/2009 180.00p 185.75p 180.00p 181.25p 73389
30/10/2009 181.50p 185.00p 180.50p 182.25p 31239
29/10/2009 184.00p 185.00p 182.00p 183.25p 238441
28/10/2009 181.50p 186.50p 180.25p 184.75p 154440
27/10/2009 175.50p 183.00p 161.50p 180.00p 274336
26/10/2009 179.00p 180.00p 175.00p 176.50p 56198
23/10/2009 180.75p 181.00p 175.25p 180.00p 143564
22/10/2009 180.75p 180.75p 175.50p 180.00p 66111
21/10/2009 182.50p 182.50p 176.50p 176.50p 87445
20/10/2009 182.75p 183.00p 180.00p 180.50p 195992
19/10/2009 184.00p 184.00p 180.50p 180.50p 92710
16/10/2009 178.00p 182.50p 176.75p 180.00p 203729
15/10/2009 183.50p 184.50p 177.25p 177.25p 56655
14/10/2009 186.50p 188.00p 180.50p 183.00p 291578
13/10/2009 194.00p 194.75p 190.00p 192.25p 140028
12/10/2009 183.00p 192.00p 183.00p 192.00p 197899
09/10/2009 181.50p 185.00p 179.00p 185.00p 162414
08/10/2009 176.00p 185.75p 176.00p 185.75p 324568
07/10/2009 175.00p 176.00p 172.25p 175.00p 134949
06/10/2009 174.00p 178.00p 169.50p 171.00p 456583
05/10/2009 174.00p 187.00p 174.00p 174.00p 437658
02/10/2009 170.00p 172.00p 170.00p 170.00p 126523
01/10/2009 167.00p 172.75p 167.00p 172.00p 97942
30/09/2009 170.00p 170.00p 165.00p 169.00p 285200
29/09/2009 165.75p 170.00p 165.75p 170.00p 152648
28/09/2009 169.75p 171.50p 165.00p 167.00p 137398
25/09/2009 165.00p 174.75p 165.00p 170.00p 81208
24/09/2009 165.00p 172.00p 165.00p 172.00p 67225
23/09/2009 170.50p 173.00p 166.00p 172.50p 114270
22/09/2009 165.00p 172.00p 165.00p 169.00p 87160
21/09/2009 175.25p 175.25p 163.00p 169.00p 197588

*Close Price adjusted for both dividends and splits