Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
06/07/2023 274.00p 284.50p 267.74p 268.00p 108129
05/07/2023 275.00p 278.13p 272.00p 272.00p 44561
04/07/2023 276.00p 284.50p 270.50p 272.50p 58411
03/07/2023 273.50p 277.00p 270.50p 272.00p 92162
30/06/2023 274.50p 277.26p 269.00p 270.50p 76602
29/06/2023 273.00p 277.00p 269.93p 274.50p 37988
28/06/2023 276.00p 284.50p 270.50p 273.50p 40957
27/06/2023 278.00p 284.50p 269.00p 276.50p 42671
26/06/2023 273.00p 284.50p 269.00p 273.00p 78138
23/06/2023 271.00p 281.50p 268.50p 270.50p 82831
22/06/2023 273.00p 274.78p 270.00p 270.50p 151070
21/06/2023 274.50p 284.50p 272.00p 274.50p 57070
20/06/2023 281.50p 288.50p 269.88p 275.00p 140592
19/06/2023 278.50p 282.50p 274.26p 280.00p 48110
16/06/2023 276.50p 283.50p 273.35p 279.50p 154587
15/06/2023 278.00p 288.50p 275.00p 277.50p 79975
14/06/2023 277.50p 280.50p 274.00p 274.00p 119673
13/06/2023 282.00p 285.00p 275.50p 279.00p 256637
12/06/2023 285.50p 288.50p 278.50p 278.50p 91949
09/06/2023 285.00p 288.50p 278.50p 279.50p 118579
08/06/2023 280.00p 285.50p 278.89p 282.50p 154758
07/06/2023 283.00p 285.00p 278.00p 279.50p 154326
06/06/2023 280.50p 284.00p 276.50p 283.50p 122402
05/06/2023 279.00p 283.00p 276.00p 280.50p 659328
02/06/2023 277.00p 283.50p 273.05p 279.00p 120013
01/06/2023 285.50p 285.50p 275.50p 275.50p 129687
31/05/2023 281.00p 285.50p 279.36p 279.50p 345368
30/05/2023 278.50p 286.00p 276.50p 281.00p 121964
26/05/2023 282.00p 285.50p 280.00p 282.00p 585952
25/05/2023 280.00p 285.50p 277.00p 282.50p 48668
24/05/2023 282.00p 285.00p 281.00p 281.00p 175469
23/05/2023 285.50p 286.00p 280.00p 283.00p 67513
22/05/2023 285.00p 287.00p 275.50p 286.00p 36425
19/05/2023 282.00p 287.00p 278.50p 286.00p 84650
18/05/2023 283.50p 286.50p 272.91p 280.00p 209128
17/05/2023 281.00p 285.50p 275.50p 280.00p 52137
16/05/2023 281.00p 289.50p 276.92p 282.00p 43698
15/05/2023 277.00p 290.00p 273.00p 279.00p 315353
12/05/2023 276.00p 289.50p 272.50p 275.50p 208353
11/05/2023 280.00p 289.50p 272.50p 276.50p 38538
10/05/2023 280.50p 289.50p 278.77p 279.50p 51319
09/05/2023 281.00p 287.50p 276.22p 285.50p 60541
05/05/2023 278.50p 283.50p 274.88p 280.50p 66818
04/05/2023 277.50p 284.50p 271.20p 282.50p 2139006
03/05/2023 272.50p 279.00p 271.00p 272.50p 122652
02/05/2023 278.00p 285.00p 270.50p 275.00p 97434
28/04/2023 280.00p 280.00p 274.50p 277.50p 228513
27/04/2023 280.00p 280.00p 273.01p 274.00p 177705
26/04/2023 281.00p 289.50p 275.50p 275.50p 35623
25/04/2023 282.00p 283.50p 273.50p 277.00p 275956
24/04/2023 291.00p 299.50p 279.45p 280.50p 132478
21/04/2023 290.50p 299.50p 285.50p 287.00p 240012
20/04/2023 292.50p 294.50p 285.50p 290.00p 88731
19/04/2023 292.00p 297.00p 290.00p 292.50p 119051
18/04/2023 300.00p 300.00p 288.00p 292.50p 173600
17/04/2023 293.50p 299.14p 285.50p 288.50p 194103
14/04/2023 292.50p 297.40p 289.90p 292.50p 179616
13/04/2023 290.00p 294.50p 288.50p 292.00p 157601
12/04/2023 290.00p 298.50p 285.50p 289.00p 172626
11/04/2023 294.00p 299.50p 288.14p 289.50p 245252
06/04/2023 290.00p 294.05p 285.00p 290.50p 261590
05/04/2023 298.00p 306.50p 295.50p 305.00p 303441
04/04/2023 301.00p 307.00p 297.18p 303.00p 311476
03/04/2023 300.50p 306.48p 289.50p 300.00p 302231
31/03/2023 283.50p 306.50p 278.50p 300.00p 440974
30/03/2023 276.00p 289.73p 276.00p 284.00p 244632
29/03/2023 280.50p 283.50p 272.00p 279.50p 119767
28/03/2023 280.00p 284.50p 270.50p 281.00p 41231
27/03/2023 280.00p 284.50p 270.50p 275.00p 269256
24/03/2023 272.00p 284.50p 270.50p 274.50p 133012
23/03/2023 271.50p 288.00p 270.00p 279.00p 125375
22/03/2023 281.00p 289.50p 275.00p 275.00p 69234
21/03/2023 279.00p 288.00p 274.15p 278.00p 97123
20/03/2023 277.50p 284.50p 270.50p 274.00p 204015
17/03/2023 283.50p 294.50p 275.00p 276.00p 173519
16/03/2023 290.00p 290.00p 278.50p 281.50p 210711
15/03/2023 286.50p 300.90p 280.00p 281.50p 103702
14/03/2023 297.00p 297.91p 280.50p 290.00p 97970
13/03/2023 288.00p 299.50p 280.50p 285.50p 160598
10/03/2023 295.50p 299.50p 284.00p 284.00p 65902
09/03/2023 294.00p 300.00p 293.50p 296.00p 61507
08/03/2023 294.00p 300.00p 289.50p 294.00p 86417
07/03/2023 286.00p 296.00p 284.50p 292.00p 103270
06/03/2023 290.50p 295.00p 284.50p 290.50p 84719
03/03/2023 288.50p 295.00p 275.50p 295.00p 168955
02/03/2023 289.00p 289.50p 280.00p 287.00p 74217
01/03/2023 287.50p 289.50p 275.50p 288.50p 63832
28/02/2023 290.00p 290.00p 280.50p 285.00p 99724
27/02/2023 280.00p 289.50p 275.50p 284.00p 3531976
24/02/2023 280.50p 289.50p 275.50p 280.50p 365653
23/02/2023 284.50p 286.10p 276.97p 280.50p 126943
22/02/2023 283.50p 289.50p 277.81p 280.00p 133414
21/02/2023 280.50p 289.50p 280.50p 286.00p 47028
20/02/2023 288.00p 290.00p 281.50p 281.50p 105153
17/02/2023 281.00p 285.00p 278.83p 283.00p 98175
16/02/2023 284.50p 293.50p 282.00p 282.50p 88136
15/02/2023 282.00p 286.00p 277.50p 283.50p 267456
14/02/2023 284.50p 294.50p 280.00p 282.00p 146787
13/02/2023 285.50p 294.50p 282.00p 283.00p 120946
10/02/2023 285.00p 294.50p 280.00p 282.50p 334051
09/02/2023 282.50p 294.50p 279.00p 285.00p 161233
08/02/2023 281.00p 299.00p 275.50p 279.50p 133744
07/02/2023 285.00p 299.50p 280.00p 281.00p 160148
06/02/2023 284.00p 299.50p 281.50p 284.00p 88334
03/02/2023 293.00p 293.00p 283.50p 284.00p 87367
02/02/2023 280.50p 294.50p 280.50p 284.50p 66136
01/02/2023 285.50p 299.50p 284.00p 285.50p 287081
31/01/2023 293.00p 295.00p 285.00p 285.50p 97812
30/01/2023 292.50p 295.00p 284.50p 287.50p 199473
27/01/2023 292.00p 299.50p 287.75p 295.00p 72953
26/01/2023 290.00p 297.50p 284.84p 297.50p 73266
25/01/2023 288.00p 294.50p 280.50p 292.00p 58307
24/01/2023 294.50p 295.00p 280.50p 288.50p 58703
23/01/2023 291.00p 295.00p 280.50p 287.00p 75785
20/01/2023 294.50p 294.50p 285.00p 290.00p 95904
19/01/2023 290.00p 294.50p 285.40p 288.50p 29866
18/01/2023 294.50p 294.50p 281.50p 289.50p 219116
17/01/2023 290.00p 291.00p 282.50p 289.00p 71031
16/01/2023 287.00p 294.50p 285.00p 288.00p 112752
13/01/2023 285.00p 289.50p 281.00p 287.00p 116244
12/01/2023 286.00p 288.50p 282.50p 284.50p 100442
11/01/2023 289.50p 290.00p 284.50p 284.50p 60622
10/01/2023 290.50p 294.50p 285.00p 289.00p 56126
09/01/2023 294.50p 294.50p 281.46p 284.50p 65163
06/01/2023 285.00p 297.50p 282.25p 287.00p 64598
05/01/2023 295.00p 298.00p 288.00p 288.00p 80601
04/01/2023 284.50p 297.00p 280.50p 292.50p 294232
03/01/2023 283.00p 289.50p 280.00p 283.00p 178914
30/12/2022 284.50p 285.00p 282.15p 283.50p 23719
29/12/2022 285.00p 290.00p 280.97p 285.50p 182950
28/12/2022 277.00p 285.00p 277.00p 284.00p 220330
23/12/2022 285.00p 285.00p 273.50p 283.50p 29013
22/12/2022 284.00p 285.00p 281.42p 285.00p 88106
21/12/2022 284.50p 284.50p 280.00p 284.00p 42639
20/12/2022 280.00p 284.00p 273.50p 281.50p 16213
19/12/2022 284.50p 285.00p 281.00p 283.50p 87218
16/12/2022 279.50p 282.00p 277.50p 281.50p 99404
15/12/2022 279.00p 284.00p 279.00p 282.00p 51862
14/12/2022 282.00p 283.00p 278.00p 280.00p 214946
13/12/2022 284.50p 285.00p 279.00p 281.50p 232858
12/12/2022 284.50p 286.50p 275.50p 283.50p 144578
09/12/2022 280.50p 293.50p 280.00p 284.50p 145851
08/12/2022 290.50p 298.50p 282.48p 284.50p 140365
07/12/2022 299.00p 299.50p 289.50p 289.50p 65281
06/12/2022 294.00p 299.50p 289.00p 295.50p 63630
05/12/2022 292.00p 299.50p 283.50p 297.50p 88500
02/12/2022 293.00p 295.00p 289.66p 290.50p 40245
01/12/2022 293.00p 295.00p 288.47p 292.00p 217897
30/11/2022 292.50p 293.00p 284.00p 289.50p 76425
29/11/2022 283.50p 293.00p 275.50p 293.00p 233373
28/11/2022 284.50p 290.00p 272.50p 286.50p 116964
25/11/2022 279.50p 284.77p 277.50p 284.00p 124127
24/11/2022 278.00p 284.50p 270.88p 279.00p 117666
23/11/2022 279.50p 284.50p 275.00p 278.00p 93647
22/11/2022 272.00p 280.00p 272.00p 276.00p 59842
21/11/2022 274.00p 279.00p 271.00p 278.00p 145939
18/11/2022 275.50p 277.50p 269.31p 275.00p 137001
17/11/2022 280.00p 284.50p 276.50p 276.50p 96116
16/11/2022 281.50p 289.00p 276.50p 279.50p 172296
15/11/2022 278.50p 288.00p 278.50p 282.00p 230968
14/11/2022 276.00p 278.00p 267.50p 278.00p 387437
11/11/2022 270.00p 278.00p 268.50p 276.00p 521086
10/11/2022 268.00p 270.00p 265.00p 270.00p 157373
09/11/2022 270.00p 270.00p 265.00p 268.00p 90666
08/11/2022 266.50p 271.00p 266.50p 270.00p 80403
07/11/2022 266.50p 269.24p 265.48p 268.00p 73426
04/11/2022 265.00p 269.70p 263.50p 268.00p 190038
03/11/2022 265.00p 270.00p 265.00p 265.00p 57875
02/11/2022 265.00p 268.00p 265.00p 265.00p 438256
01/11/2022 265.00p 268.00p 262.95p 267.00p 184666
31/10/2022 266.50p 270.50p 265.00p 266.00p 90258
28/10/2022 278.50p 278.50p 263.00p 266.50p 35586
27/10/2022 260.00p 268.33p 260.00p 267.00p 208211
26/10/2022 265.00p 269.50p 260.50p 263.00p 199200
25/10/2022 275.50p 279.50p 262.00p 262.50p 105905
24/10/2022 271.50p 280.00p 262.49p 266.00p 124588
21/10/2022 265.00p 279.00p 260.00p 265.50p 80183
20/10/2022 259.50p 269.50p 259.00p 267.00p 82612
19/10/2022 265.00p 269.50p 259.00p 264.50p 138712
18/10/2022 272.50p 279.50p 260.00p 266.50p 150095
17/10/2022 278.00p 278.50p 268.00p 268.00p 92323
14/10/2022 270.00p 275.00p 262.50p 263.50p 165811
13/10/2022 271.50p 279.50p 263.47p 265.00p 128051
12/10/2022 270.00p 275.55p 260.00p 263.00p 137850
11/10/2022 270.50p 284.50p 270.00p 270.00p 31967
10/10/2022 275.00p 285.50p 267.84p 275.00p 73305
07/10/2022 285.00p 285.50p 277.10p 285.00p 35002
06/10/2022 286.00p 286.00p 275.00p 275.00p 41295
05/10/2022 272.00p 285.00p 271.50p 271.50p 83113
04/10/2022 279.50p 284.50p 271.05p 278.50p 168930
03/10/2022 268.50p 279.50p 265.00p 274.00p 181532

*Close Price adjusted for both dividends and splits