Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
11/12/2024 223.64p 226.68p 223.20p 223.64p 53589
10/12/2024 223.64p 225.81p 223.64p 224.07p 96002
09/12/2024 227.11p 228.41p 224.94p 225.37p 240673
06/12/2024 223.20p 226.24p 222.33p 225.81p 148282
05/12/2024 221.03p 224.29p 219.73p 221.47p 110252
04/12/2024 223.20p 226.24p 218.43p 219.73p 202900
03/12/2024 218.43p 224.94p 217.56p 224.94p 157928
02/12/2024 217.56p 221.03p 217.12p 220.16p 111186
29/11/2024 217.12p 218.86p 216.13p 218.86p 195637
28/11/2024 217.99p 219.29p 216.25p 217.56p 63295
27/11/2024 217.99p 220.16p 216.98p 217.56p 59323
26/11/2024 218.86p 220.31p 216.69p 217.56p 297342
25/11/2024 219.73p 221.47p 217.12p 217.12p 287975
22/11/2024 221.47p 221.47p 217.99p 219.29p 72678
21/11/2024 219.29p 219.55p 216.98p 219.29p 127696
20/11/2024 219.73p 221.03p 216.69p 217.12p 154031
19/11/2024 221.90p 223.64p 217.99p 218.86p 83403
18/11/2024 230.15p 230.15p 220.16p 221.47p 133191
15/11/2024 220.60p 224.07p 219.94p 222.33p 131803
14/11/2024 221.47p 228.41p 220.28p 222.33p 649684
13/11/2024 223.20p 225.37p 221.90p 223.20p 146188
12/11/2024 223.20p 224.51p 222.33p 223.20p 296598
11/11/2024 224.07p 228.85p 221.47p 223.20p 97757
08/11/2024 226.24p 227.55p 223.20p 223.64p 92135
07/11/2024 217.12p 227.55p 217.12p 224.94p 178896
06/11/2024 223.20p 228.41p 223.20p 223.20p 385430
05/11/2024 223.20p 227.11p 223.20p 225.37p 189699
04/11/2024 221.47p 224.94p 220.60p 222.77p 225974
01/11/2024 218.43p 220.16p 216.65p 219.29p 213479
31/10/2024 215.39p 221.47p 215.39p 218.43p 105033
30/10/2024 216.69p 220.60p 216.69p 217.56p 1013649
29/10/2024 221.90p 221.90p 217.08p 217.12p 166348
28/10/2024 221.90p 221.90p 217.56p 218.86p 94991
25/10/2024 217.12p 225.37p 217.12p 217.99p 224267
24/10/2024 227.55p 227.55p 217.12p 219.29p 280241
23/10/2024 217.12p 219.88p 216.25p 219.29p 226165
22/10/2024 217.12p 223.82p 216.69p 217.99p 175134
21/10/2024 218.86p 227.11p 217.56p 217.56p 244415
18/10/2024 221.03p 224.29p 218.86p 218.86p 401741
17/10/2024 220.16p 220.60p 217.45p 218.43p 186981
16/10/2024 222.33p 222.99p 219.73p 219.73p 640158
15/10/2024 225.81p 229.28p 219.73p 221.47p 137855
14/10/2024 222.33p 229.28p 218.86p 222.33p 113983
11/10/2024 225.81p 225.81p 221.47p 222.77p 86671
10/10/2024 221.47p 223.20p 219.43p 223.20p 122772
09/10/2024 220.60p 227.98p 219.73p 221.47p 467001
08/10/2024 230.15p 230.15p 221.03p 221.03p 227024
07/10/2024 225.81p 229.28p 224.07p 224.51p 411549
04/10/2024 224.94p 227.55p 224.51p 224.51p 197127
03/10/2024 227.55p 229.28p 225.37p 225.81p 247560
02/10/2024 225.81p 228.85p 223.20p 227.11p 837320
01/10/2024 221.47p 226.54p 220.16p 223.64p 214020
30/09/2024 227.55p 227.55p 221.47p 221.47p 83517
27/09/2024 219.73p 227.11p 219.73p 223.64p 136482
26/09/2024 217.12p 226.24p 217.12p 221.47p 104399
25/09/2024 225.81p 225.81p 219.58p 221.47p 208604
24/09/2024 225.81p 227.11p 217.99p 219.73p 138890
23/09/2024 221.47p 223.20p 217.56p 222.33p 226811
20/09/2024 222.77p 223.64p 217.56p 221.47p 387304
19/09/2024 224.07p 227.55p 215.82p 222.77p 348252
18/09/2024 229.28p 232.32p 228.41p 230.15p 338796
17/09/2024 227.98p 231.45p 227.21p 229.72p 491905
16/09/2024 222.33p 231.02p 222.33p 227.98p 424321
13/09/2024 224.94p 228.85p 222.77p 225.81p 469842
12/09/2024 226.24p 229.72p 221.60p 226.24p 437325
11/09/2024 222.33p 226.42p 222.33p 224.51p 341159
10/09/2024 228.85p 229.33p 220.52p 222.77p 498014
09/09/2024 222.33p 228.85p 221.11p 228.85p 177075
06/09/2024 225.81p 226.68p 223.20p 224.07p 88316
05/09/2024 224.51p 225.81p 218.86p 221.47p 165849
04/09/2024 226.24p 229.72p 218.86p 224.94p 108179
03/09/2024 224.07p 229.72p 221.90p 224.94p 256594
02/09/2024 217.12p 229.72p 217.12p 225.81p 143301
30/08/2024 226.68p 230.15p 224.51p 227.98p 179118
29/08/2024 227.11p 230.58p 217.12p 226.68p 369767
28/08/2024 228.85p 230.58p 226.24p 226.68p 229601
27/08/2024 225.81p 231.02p 225.81p 229.28p 100262
23/08/2024 226.68p 230.58p 224.94p 230.15p 50285
22/08/2024 224.07p 228.93p 223.64p 225.81p 119278
21/08/2024 227.11p 230.58p 223.52p 229.28p 185236
20/08/2024 225.81p 231.02p 225.81p 229.72p 156587
19/08/2024 223.20p 229.72p 220.16p 227.98p 137255
16/08/2024 224.51p 227.98p 220.60p 227.55p 97479
15/08/2024 224.94p 228.41p 220.94p 224.51p 246632
14/08/2024 222.77p 225.37p 221.47p 224.94p 113065
13/08/2024 223.20p 228.41p 221.03p 223.20p 72772
12/08/2024 221.47p 226.34p 220.16p 222.33p 115588
09/08/2024 220.16p 226.48p 218.43p 224.51p 92768
08/08/2024 221.03p 221.29p 217.99p 219.73p 95135
07/08/2024 220.60p 225.37p 219.38p 221.47p 173305
06/08/2024 217.99p 227.98p 214.95p 220.16p 427772
05/08/2024 219.73p 225.37p 217.12p 217.99p 155659
02/08/2024 228.41p 228.41p 219.09p 221.90p 97923
01/08/2024 220.16p 227.98p 218.43p 224.94p 389613
31/07/2024 215.39p 228.41p 215.39p 226.24p 244147
30/07/2024 217.99p 220.60p 217.99p 219.29p 224156
29/07/2024 219.73p 220.16p 217.99p 219.73p 126770
26/07/2024 218.86p 223.64p 217.99p 219.29p 88252
25/07/2024 218.86p 222.77p 218.43p 220.16p 50334
24/07/2024 217.12p 220.16p 216.43p 217.99p 62273
23/07/2024 219.73p 224.51p 217.12p 217.99p 73046
22/07/2024 219.73p 221.03p 217.56p 218.86p 122725
19/07/2024 220.60p 222.77p 217.99p 219.73p 83648
18/07/2024 217.99p 219.62p 216.69p 218.86p 77958
17/07/2024 220.60p 220.60p 217.56p 218.43p 71866
16/07/2024 217.99p 220.60p 215.82p 219.73p 58020
15/07/2024 215.82p 220.60p 214.86p 218.86p 254571
12/07/2024 217.12p 217.12p 214.26p 217.12p 106283
11/07/2024 215.82p 217.77p 212.35p 217.12p 137462
10/07/2024 220.60p 220.60p 211.04p 215.82p 121379
09/07/2024 214.95p 217.99p 214.95p 215.82p 71418
08/07/2024 217.56p 219.29p 211.04p 214.95p 477455
05/07/2024 216.69p 218.43p 214.52p 217.56p 123329
04/07/2024 216.25p 217.12p 214.95p 216.69p 352432
03/07/2024 213.65p 216.25p 208.44p 216.25p 344407
02/07/2024 214.52p 216.25p 212.35p 212.35p 87329
01/07/2024 217.12p 217.56p 213.21p 214.52p 191416
28/06/2024 217.12p 217.12p 212.74p 214.52p 144379
27/06/2024 212.78p 215.39p 212.57p 214.95p 151073
26/06/2024 212.78p 217.99p 211.91p 213.21p 259173
25/06/2024 214.52p 217.12p 213.21p 214.52p 122250
24/06/2024 215.82p 227.55p 211.91p 214.52p 224758
21/06/2024 217.12p 220.51p 215.39p 216.69p 100070
20/06/2024 216.69p 222.33p 215.39p 216.25p 105462
19/06/2024 221.47p 221.47p 214.08p 215.82p 87772
18/06/2024 217.56p 223.39p 214.08p 214.95p 273703
17/06/2024 213.65p 218.43p 213.65p 217.12p 71691
14/06/2024 215.39p 217.56p 214.08p 217.12p 235417
13/06/2024 221.47p 221.47p 214.08p 215.39p 131261
12/06/2024 221.47p 221.47p 215.10p 216.25p 187980
11/06/2024 214.08p 219.73p 214.08p 214.95p 259477
10/06/2024 220.60p 221.03p 217.12p 217.12p 1041935
07/06/2024 221.90p 221.90p 217.99p 217.99p 265063
06/06/2024 221.90p 221.90p 217.12p 218.86p 155568
05/06/2024 214.52p 221.43p 214.52p 217.99p 88670
04/06/2024 217.12p 222.70p 215.82p 221.47p 440942
03/06/2024 217.56p 230.58p 216.69p 217.12p 316099
31/05/2024 223.20p 224.51p 218.43p 221.03p 903807
30/05/2024 217.99p 221.47p 217.99p 221.03p 373686
29/05/2024 216.69p 220.60p 216.10p 218.43p 167596
28/05/2024 214.08p 220.16p 214.08p 217.99p 288599
24/05/2024 219.29p 219.29p 215.20p 216.25p 111239
23/05/2024 214.95p 218.43p 214.08p 214.08p 137747
22/05/2024 216.25p 218.03p 215.39p 215.39p 196237
21/05/2024 216.25p 218.86p 215.39p 216.69p 283086
20/05/2024 214.52p 221.03p 214.52p 216.25p 531366
17/05/2024 214.52p 225.37p 214.52p 218.43p 418469
16/05/2024 217.99p 218.86p 216.25p 216.25p 958945
15/05/2024 214.08p 219.29p 214.08p 217.12p 304108
14/05/2024 214.08p 221.47p 214.08p 218.86p 190801
13/05/2024 214.08p 227.11p 214.08p 220.16p 384459
10/05/2024 217.12p 227.55p 215.82p 217.99p 258074
09/05/2024 217.56p 222.99p 215.82p 217.99p 643930
08/05/2024 218.86p 218.86p 215.39p 217.56p 380878
07/05/2024 228.41p 229.28p 217.12p 218.43p 333703
03/05/2024 220.60p 221.47p 215.82p 218.86p 423217
02/05/2024 218.86p 222.33p 215.39p 217.99p 353455
01/05/2024 218.86p 224.94p 217.12p 217.12p 310811
30/04/2024 222.33p 223.20p 216.69p 218.86p 564392
29/04/2024 224.07p 225.81p 217.12p 221.03p 294371
26/04/2024 218.86p 220.60p 217.12p 218.86p 294039
25/04/2024 220.60p 221.47p 217.12p 219.29p 180963
24/04/2024 218.43p 231.45p 217.12p 217.56p 250835
23/04/2024 224.94p 226.68p 219.73p 219.73p 33795
22/04/2024 224.07p 232.32p 221.47p 221.47p 161209
19/04/2024 224.51p 229.65p 223.20p 223.20p 110083
18/04/2024 224.94p 231.63p 223.98p 225.81p 87084
17/04/2024 224.07p 227.11p 221.90p 223.20p 171556
16/04/2024 224.07p 224.94p 222.33p 223.20p 108611
15/04/2024 226.68p 228.41p 223.20p 224.94p 223358
12/04/2024 226.24p 228.85p 224.07p 224.94p 124003
11/04/2024 228.85p 239.70p 226.68p 227.11p 325282
10/04/2024 243.18p 247.52p 238.66p 240.14p 506336
09/04/2024 243.18p 248.82p 234.93p 242.31p 441210
08/04/2024 242.74p 251.43p 239.27p 248.39p 728589
05/04/2024 241.01p 244.52p 235.21p 242.74p 256481
04/04/2024 234.06p 247.52p 229.72p 243.18p 406744
03/04/2024 230.58p 239.09p 227.55p 235.80p 185398
02/04/2024 228.85p 237.97p 227.98p 231.45p 698701
28/03/2024 229.72p 235.80p 227.11p 228.41p 471108
27/03/2024 224.94p 229.72p 224.07p 227.55p 275081
26/03/2024 224.51p 227.55p 222.53p 223.20p 120204
25/03/2024 230.15p 230.15p 220.57p 224.51p 270315
22/03/2024 224.94p 226.24p 220.60p 225.37p 160111
21/03/2024 223.64p 228.85p 218.43p 219.29p 64328
20/03/2024 219.73p 219.73p 218.86p 218.86p 0
19/03/2024 219.73p 222.33p 217.99p 218.86p 269430
18/03/2024 225.37p 226.24p 219.73p 222.77p 69590
15/03/2024 225.37p 229.72p 224.51p 225.37p 74308
14/03/2024 224.07p 228.41p 224.07p 224.07p 78017
13/03/2024 227.55p 227.55p 219.73p 223.20p 48128
12/03/2024 224.94p 227.55p 222.77p 227.55p 75234
11/03/2024 225.81p 230.15p 222.77p 226.68p 50548
08/03/2024 225.81p 230.15p 224.69p 227.55p 141788
07/03/2024 225.81p 229.72p 224.94p 225.37p 248163
06/03/2024 225.37p 226.24p 222.77p 225.37p 39008
05/03/2024 225.81p 225.81p 222.33p 225.81p 63562
04/03/2024 221.47p 227.11p 219.73p 223.20p 67809
01/03/2024 220.16p 225.37p 218.86p 222.33p 79888
29/02/2024 221.90p 224.94p 218.86p 218.86p 125443

*Close Price adjusted for both dividends and splits