Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
30/09/2022 280.00p 285.00p 274.50p 274.50p 108168
29/09/2022 280.00p 299.50p 264.00p 278.50p 142937
28/09/2022 290.50p 308.00p 278.39p 283.00p 153687
27/09/2022 298.00p 308.00p 290.50p 291.00p 63879
26/09/2022 302.00p 308.00p 291.50p 295.50p 72726
23/09/2022 311.50p 312.50p 303.14p 304.00p 370241
22/09/2022 301.00p 319.50p 300.50p 301.50p 31512
21/09/2022 314.50p 315.00p 300.50p 310.00p 38015
20/09/2022 319.50p 319.50p 303.00p 312.50p 61154
19/09/2022 303.00p 318.00p 303.00p 317.50p 138369
16/09/2022 303.00p 318.00p 303.00p 317.50p 138369
15/09/2022 314.50p 315.17p 300.50p 311.00p 76983
14/09/2022 314.50p 319.50p 308.12p 314.50p 40611
13/09/2022 321.00p 323.70p 310.50p 315.00p 56186
12/09/2022 318.00p 325.00p 310.58p 321.00p 89930
09/09/2022 309.50p 316.72p 300.50p 311.00p 61002
08/09/2022 320.00p 320.00p 300.50p 309.00p 75599
07/09/2022 316.50p 326.50p 305.50p 318.00p 221078
06/09/2022 319.00p 326.47p 310.00p 325.00p 223454
05/09/2022 314.00p 324.00p 304.50p 322.50p 215522
02/09/2022 304.00p 323.00p 301.00p 306.00p 154873
01/09/2022 301.00p 308.81p 297.00p 304.00p 254892
31/08/2022 305.00p 308.83p 292.50p 302.00p 183063
30/08/2022 316.00p 324.00p 305.50p 305.50p 156144
29/08/2022 321.00p 323.50p 316.00p 316.00p 34669
26/08/2022 321.00p 323.50p 316.00p 316.00p 34669
25/08/2022 312.50p 323.50p 311.50p 316.50p 1019947
24/08/2022 321.50p 322.50p 315.00p 321.00p 135517
23/08/2022 324.50p 329.50p 305.50p 320.50p 159205
22/08/2022 326.00p 330.00p 305.50p 322.00p 93149
19/08/2022 324.00p 328.00p 314.60p 325.00p 441100
18/08/2022 314.00p 334.40p 304.00p 320.00p 260497
17/08/2022 310.00p 316.00p 299.00p 314.00p 81414
16/08/2022 307.00p 314.00p 295.50p 314.00p 51735
15/08/2022 310.00p 316.50p 295.50p 307.50p 56681
12/08/2022 310.00p 311.50p 298.50p 305.50p 78286
11/08/2022 310.00p 310.00p 305.50p 310.00p 47049
10/08/2022 298.50p 307.50p 296.00p 304.50p 97277
09/08/2022 298.00p 309.00p 291.66p 299.00p 116640
08/08/2022 297.00p 298.50p 281.00p 298.00p 110014
05/08/2022 286.00p 290.50p 281.50p 290.00p 125713
04/08/2022 280.00p 289.50p 280.00p 283.50p 132690
03/08/2022 285.50p 285.50p 278.00p 282.00p 76094
02/08/2022 294.00p 294.00p 280.50p 284.50p 63638
01/08/2022 298.50p 298.50p 290.43p 294.50p 21759
29/07/2022 299.00p 299.00p 285.50p 295.00p 68348
28/07/2022 294.00p 296.00p 282.96p 294.00p 22212
27/07/2022 288.50p 295.00p 284.50p 287.50p 29874
26/07/2022 284.50p 289.00p 278.50p 289.00p 27096
25/07/2022 282.00p 289.50p 280.40p 285.50p 67349
22/07/2022 286.00p 289.50p 281.15p 283.50p 55824
21/07/2022 281.00p 285.00p 279.50p 285.00p 48239
20/07/2022 281.00p 284.00p 278.32p 280.00p 99740
19/07/2022 280.00p 285.00p 275.00p 280.00p 50493
18/07/2022 276.50p 284.50p 276.50p 278.50p 13457
15/07/2022 276.00p 284.00p 275.50p 276.50p 28154
14/07/2022 278.00p 284.50p 275.50p 276.00p 137602
13/07/2022 282.50p 288.00p 276.00p 281.00p 62101
12/07/2022 290.00p 290.00p 283.00p 283.00p 40246
11/07/2022 286.50p 286.75p 282.00p 284.50p 23415
08/07/2022 287.00p 291.50p 280.00p 286.50p 30458
07/07/2022 282.00p 289.50p 279.26p 281.50p 40685
06/07/2022 280.50p 289.50p 277.72p 281.00p 35944
05/07/2022 290.00p 290.00p 276.00p 277.50p 59960
04/07/2022 290.00p 290.00p 276.00p 280.50p 101000
01/07/2022 276.50p 289.50p 276.50p 279.50p 97057
30/06/2022 275.00p 284.00p 275.00p 280.50p 165171
29/06/2022 283.00p 289.00p 279.50p 281.00p 27283
28/06/2022 284.50p 285.50p 278.00p 282.00p 45756
27/06/2022 280.00p 285.50p 274.50p 285.50p 116672
24/06/2022 290.00p 290.00p 277.50p 279.00p 65419
23/06/2022 283.00p 287.50p 277.00p 280.00p 58174
22/06/2022 282.00p 294.50p 277.00p 278.50p 78800
21/06/2022 286.00p 296.50p 285.50p 288.00p 28639
20/06/2022 291.00p 296.50p 285.50p 291.50p 49046
17/06/2022 291.50p 294.50p 284.88p 291.00p 66157
16/06/2022 294.00p 294.00p 284.86p 286.50p 59517
15/06/2022 287.50p 294.50p 287.50p 294.50p 52644
14/06/2022 295.00p 295.00p 282.00p 288.50p 72946
13/06/2022 285.50p 290.00p 278.14p 288.00p 140931
10/06/2022 292.00p 299.50p 283.50p 283.50p 75064
09/06/2022 290.00p 297.00p 290.00p 291.50p 27511
08/06/2022 303.00p 303.00p 292.53p 295.00p 108900
07/06/2022 300.00p 303.00p 295.50p 298.00p 82852
06/06/2022 292.00p 299.50p 289.50p 299.00p 53916
03/06/2022 293.50p 299.50p 287.00p 290.00p 35601
02/06/2022 293.50p 299.50p 287.00p 290.00p 35601
01/06/2022 293.50p 299.50p 287.00p 290.00p 35601
31/05/2022 296.00p 300.00p 291.50p 295.00p 120656
30/05/2022 293.50p 300.00p 291.50p 294.50p 26395
27/05/2022 298.50p 302.00p 290.00p 297.50p 108746
26/05/2022 291.50p 303.50p 291.50p 300.00p 170205
25/05/2022 293.50p 301.79p 290.00p 294.00p 107727
24/05/2022 294.00p 299.00p 288.00p 290.50p 99333
23/05/2022 283.00p 298.00p 283.00p 288.50p 36197
20/05/2022 283.00p 292.00p 282.00p 282.50p 61123
19/05/2022 300.00p 300.00p 280.00p 285.50p 168685
18/05/2022 293.50p 299.26p 288.98p 291.50p 111704
17/05/2022 278.50p 295.95p 278.50p 292.00p 47205
16/05/2022 292.00p 292.00p 278.30p 288.00p 85117
13/05/2022 281.50p 285.50p 279.00p 281.50p 56390
12/05/2022 282.00p 284.50p 276.00p 279.00p 58627
11/05/2022 280.00p 287.00p 278.00p 281.00p 60485
10/05/2022 277.00p 283.00p 276.00p 276.00p 83190
09/05/2022 275.50p 291.00p 275.50p 277.50p 53319
06/05/2022 275.50p 289.50p 275.50p 283.50p 98246
05/05/2022 285.00p 293.50p 277.50p 281.50p 40197
04/05/2022 280.00p 286.00p 275.00p 284.50p 257698
03/05/2022 287.50p 298.50p 283.50p 286.50p 122303
02/05/2022 295.50p 300.00p 280.50p 288.50p 88169
29/04/2022 295.50p 300.00p 280.50p 288.50p 88169
28/04/2022 289.50p 298.00p 283.50p 284.00p 57258
27/04/2022 286.50p 299.00p 282.00p 284.50p 384617
26/04/2022 286.00p 288.12p 281.00p 283.00p 53038
25/04/2022 283.00p 301.00p 280.60p 284.00p 190266
22/04/2022 290.00p 302.00p 285.00p 287.50p 85126
21/04/2022 296.00p 296.00p 288.00p 290.00p 148116
20/04/2022 294.50p 297.00p 288.00p 288.50p 138412
19/04/2022 298.50p 301.62p 280.00p 290.00p 179765
18/04/2022 294.50p 302.00p 287.50p 291.00p 79444
15/04/2022 294.50p 302.00p 287.50p 291.00p 79444
14/04/2022 294.50p 302.00p 287.50p 291.00p 79444
13/04/2022 295.00p 300.00p 281.50p 293.00p 149653
12/04/2022 302.00p 302.00p 289.50p 294.50p 167429
11/04/2022 288.50p 300.00p 286.21p 298.00p 196526
08/04/2022 294.00p 295.72p 283.50p 286.50p 236899
07/04/2022 309.00p 311.00p 291.00p 293.50p 268881
06/04/2022 310.00p 318.99p 307.78p 317.00p 362248
05/04/2022 306.00p 314.00p 305.00p 308.50p 197736
04/04/2022 310.00p 320.00p 298.50p 309.50p 336575
01/04/2022 303.50p 316.47p 294.50p 309.50p 333833
31/03/2022 309.50p 310.00p 290.00p 303.50p 272806
30/03/2022 311.00p 312.00p 293.00p 297.50p 170521
29/03/2022 310.00p 312.00p 302.00p 311.00p 121571
28/03/2022 304.00p 310.50p 302.00p 307.50p 161211
25/03/2022 306.00p 309.50p 302.00p 304.00p 106977
24/03/2022 295.00p 307.00p 295.00p 306.50p 91643
23/03/2022 297.00p 304.50p 297.00p 303.50p 98285
22/03/2022 288.00p 301.50p 278.50p 301.50p 327385
21/03/2022 281.50p 290.00p 276.81p 289.00p 149687
18/03/2022 275.50p 286.00p 270.16p 281.00p 125990
17/03/2022 276.50p 277.50p 272.62p 275.00p 80818
16/03/2022 275.50p 279.50p 270.00p 271.00p 140076
15/03/2022 272.50p 277.00p 271.50p 276.00p 83026
14/03/2022 270.00p 280.00p 269.79p 274.50p 58449
11/03/2022 269.50p 275.85p 263.87p 271.00p 93068
10/03/2022 260.50p 266.00p 259.85p 264.50p 306732
09/03/2022 269.50p 269.50p 258.00p 260.50p 275455
08/03/2022 255.00p 264.00p 253.63p 256.50p 307430
07/03/2022 267.50p 271.50p 257.00p 259.50p 201722
04/03/2022 279.00p 284.50p 268.00p 269.50p 159109
03/03/2022 277.50p 281.00p 275.00p 275.00p 126541
02/03/2022 277.00p 283.00p 276.50p 278.50p 106825
01/03/2022 280.00p 294.00p 276.00p 280.00p 125653
28/02/2022 281.00p 287.00p 278.00p 280.00p 169093
25/02/2022 295.00p 295.00p 280.50p 281.00p 119946
24/02/2022 288.00p 294.50p 283.00p 284.00p 168132
23/02/2022 287.00p 298.50p 287.00p 295.00p 64665
22/02/2022 285.00p 289.00p 283.00p 286.50p 79072
21/02/2022 292.00p 293.50p 283.20p 285.50p 118067
18/02/2022 290.50p 303.00p 285.00p 292.00p 68689
17/02/2022 293.50p 298.00p 290.00p 297.50p 58463
16/02/2022 298.00p 304.50p 287.50p 293.00p 75399
15/02/2022 288.00p 296.80p 285.50p 294.00p 46480
14/02/2022 313.00p 313.00p 288.50p 288.50p 147109
11/02/2022 290.00p 311.50p 286.50p 298.00p 90244
10/02/2022 296.00p 316.00p 292.24p 295.00p 47236
09/02/2022 299.00p 299.50p 292.00p 299.00p 103105
08/02/2022 297.50p 304.24p 286.00p 291.50p 175785
07/02/2022 281.00p 291.00p 281.00p 286.00p 88151
04/02/2022 286.50p 291.00p 282.50p 286.00p 42720
03/02/2022 289.50p 297.50p 282.50p 290.00p 132289
02/02/2022 290.00p 291.50p 281.50p 291.50p 55675
01/02/2022 277.50p 288.50p 277.50p 282.00p 81948
31/01/2022 286.00p 289.50p 282.50p 282.50p 96838
28/01/2022 285.00p 290.00p 270.50p 283.00p 76124
27/01/2022 281.50p 289.50p 279.50p 289.50p 136338
26/01/2022 278.50p 285.00p 276.50p 279.00p 184074
25/01/2022 279.50p 282.00p 268.33p 278.50p 139612
24/01/2022 283.00p 283.00p 269.50p 276.50p 263393
21/01/2022 281.50p 284.50p 277.82p 278.50p 213074
20/01/2022 283.50p 287.00p 280.00p 287.00p 158239
19/01/2022 289.50p 289.50p 279.50p 282.00p 275705
18/01/2022 284.00p 285.98p 277.00p 282.00p 179084
17/01/2022 289.50p 289.50p 281.00p 283.00p 196444
14/01/2022 280.00p 286.00p 280.00p 282.00p 339499
13/01/2022 280.50p 283.50p 280.50p 281.50p 513639
12/01/2022 281.50p 289.00p 278.00p 280.00p 112515
10/01/2022 281.00p 287.50p 276.83p 280.00p 227952
07/01/2022 282.00p 286.50p 279.00p 280.50p 84733
06/01/2022 279.00p 287.00p 275.33p 280.50p 254577
05/01/2022 282.00p 287.00p 272.50p 282.50p 79969
04/01/2022 282.00p 289.50p 279.89p 281.00p 224208
03/01/2022 278.50p 285.00p 277.50p 285.00p 43070
31/12/2021 278.50p 285.00p 277.50p 285.00p 43070
30/12/2021 278.00p 282.50p 277.94p 280.00p 63258
29/12/2021 277.00p 282.00p 276.50p 280.00p 101063
28/12/2021 279.50p 280.00p 275.50p 277.00p 30186
27/12/2021 279.50p 280.00p 275.50p 277.00p 30186
24/12/2021 279.50p 280.00p 275.50p 277.00p 30186

*Close Price adjusted for both dividends and splits