Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
18/05/2023 246.22p 248.82p 237.02p 243.18p 240794
17/05/2023 244.05p 247.95p 239.27p 243.18p 60032
16/05/2023 244.05p 251.43p 240.50p 244.91p 50315
15/05/2023 240.57p 251.86p 237.10p 242.31p 363104
12/05/2023 239.70p 251.43p 236.66p 239.27p 239902
11/05/2023 243.18p 251.43p 236.66p 240.14p 44373
10/05/2023 243.61p 251.43p 242.11p 242.74p 59090
09/05/2023 244.05p 249.69p 239.90p 247.95p 69708
05/05/2023 241.88p 246.22p 238.73p 243.61p 76936
04/05/2023 241.01p 247.09p 235.54p 245.35p 2462894
03/05/2023 236.66p 242.31p 235.36p 236.66p 141224
02/05/2023 241.44p 247.52p 234.93p 238.84p 112187
28/04/2023 243.18p 243.18p 238.40p 241.01p 263114
27/04/2023 243.18p 243.18p 237.11p 237.97p 204613
26/04/2023 244.05p 251.43p 239.27p 239.27p 41017
25/04/2023 244.91p 246.22p 237.53p 240.57p 317741
24/04/2023 252.73p 260.11p 242.70p 243.61p 152538
21/04/2023 252.30p 260.11p 247.95p 249.26p 276355
20/04/2023 254.03p 255.77p 247.95p 251.86p 102167
19/04/2023 253.60p 257.94p 251.86p 254.03p 137078
18/04/2023 260.55p 260.55p 250.13p 254.03p 199887
17/04/2023 254.90p 259.80p 247.95p 250.56p 223494
14/04/2023 254.03p 258.29p 251.78p 254.03p 206813
13/04/2023 251.86p 255.77p 250.56p 253.60p 181465
12/04/2023 251.86p 259.25p 247.95p 250.99p 198765
11/04/2023 255.34p 260.11p 250.25p 251.43p 282388
06/04/2023 251.86p 255.38p 247.52p 252.30p 301200
05/04/2023 258.81p 266.19p 256.64p 264.89p 349388
04/04/2023 261.42p 266.63p 258.09p 263.15p 358640
03/04/2023 260.98p 266.17p 251.43p 260.55p 347995
31/03/2023 246.22p 266.19p 241.88p 260.55p 507746
30/03/2023 239.70p 251.63p 239.70p 246.65p 281674
29/03/2023 243.61p 246.22p 236.23p 242.74p 137902
28/03/2023 243.18p 247.09p 234.93p 244.05p 47474
27/03/2023 243.18p 247.09p 234.93p 238.84p 310027
24/03/2023 236.23p 247.09p 234.93p 238.40p 153153
23/03/2023 235.80p 250.13p 234.49p 242.31p 144359
22/03/2023 244.05p 251.43p 238.84p 238.84p 79717
21/03/2023 242.31p 250.13p 238.10p 241.44p 111829
20/03/2023 241.01p 247.09p 234.93p 237.97p 234907
17/03/2023 246.22p 255.77p 238.84p 239.70p 199793
16/03/2023 251.86p 251.86p 241.88p 244.48p 242617
15/03/2023 248.82p 261.33p 243.18p 244.48p 119405
14/03/2023 257.94p 258.73p 243.61p 251.86p 112805
13/03/2023 250.13p 260.11p 243.61p 247.95p 184916
10/03/2023 256.64p 260.11p 246.65p 246.65p 75881
09/03/2023 255.34p 260.55p 254.90p 257.07p 70820
08/03/2023 255.34p 260.55p 251.43p 255.34p 99502
07/03/2023 248.39p 257.07p 247.09p 253.60p 118907
06/03/2023 252.30p 256.21p 247.09p 252.30p 97547
03/03/2023 250.56p 256.21p 239.27p 256.21p 194538
02/03/2023 250.99p 251.43p 243.18p 249.26p 85455
01/03/2023 249.69p 251.43p 239.27p 250.56p 73497
28/02/2023 251.86p 251.86p 243.61p 247.52p 114824
27/02/2023 243.18p 251.43p 239.27p 246.65p 4066788
24/02/2023 243.61p 251.43p 239.27p 243.61p 421020
23/02/2023 247.09p 248.48p 240.54p 243.61p 146165
22/02/2023 246.22p 251.43p 241.28p 243.18p 153616
21/02/2023 243.61p 251.43p 243.61p 248.39p 54149
20/02/2023 250.13p 251.86p 244.48p 244.48p 121075
17/02/2023 244.05p 247.52p 242.16p 245.78p 113041
16/02/2023 247.09p 254.90p 244.91p 245.35p 101482
15/02/2023 244.91p 248.39p 241.01p 246.22p 307954
14/02/2023 247.09p 255.77p 243.18p 244.91p 169013
13/02/2023 247.95p 255.77p 244.91p 245.78p 139260
10/02/2023 247.52p 255.77p 243.18p 245.35p 384633
09/02/2023 245.35p 255.77p 242.31p 247.52p 185647
08/02/2023 244.05p 259.68p 239.27p 242.74p 153996
07/02/2023 247.52p 260.11p 243.18p 244.05p 184398
06/02/2023 246.65p 260.11p 244.48p 246.65p 101710
03/02/2023 254.47p 254.47p 246.22p 246.65p 100596
02/02/2023 243.61p 255.77p 243.61p 247.09p 76150
01/02/2023 247.95p 260.11p 246.65p 247.95p 330551
31/01/2023 254.47p 256.21p 247.52p 247.95p 112623
30/01/2023 254.03p 256.21p 247.09p 249.69p 229677
27/01/2023 253.60p 260.11p 249.91p 256.21p 84000
26/01/2023 251.86p 258.38p 247.38p 258.38p 84360
25/01/2023 250.13p 255.77p 243.61p 253.60p 67136
24/01/2023 255.77p 256.21p 243.61p 250.56p 67592
23/01/2023 252.73p 256.21p 243.61p 249.26p 87260
20/01/2023 255.77p 255.77p 247.52p 251.86p 110426
19/01/2023 251.86p 255.77p 247.87p 250.56p 34388
18/01/2023 255.77p 255.77p 244.48p 251.43p 252295
17/01/2023 251.86p 252.73p 245.35p 250.99p 81787
16/01/2023 249.26p 255.77p 247.52p 250.13p 129825
13/01/2023 247.52p 251.43p 244.05p 249.26p 133846
12/01/2023 248.39p 250.56p 245.35p 247.09p 115651
11/01/2023 251.43p 251.86p 247.09p 247.09p 69801
10/01/2023 252.30p 255.77p 247.52p 250.99p 64625
09/01/2023 255.77p 255.77p 244.45p 247.09p 75030
06/01/2023 247.52p 258.38p 245.13p 249.26p 74379
05/01/2023 256.21p 258.81p 250.13p 250.13p 92806
04/01/2023 247.09p 257.94p 243.62p 254.03p 338785
03/01/2023 245.78p 251.43p 243.18p 245.78p 206005
30/12/2022 247.09p 247.52p 245.05p 246.22p 27311
29/12/2022 247.52p 251.86p 244.02p 247.95p 210652
28/12/2022 240.57p 247.52p 240.57p 246.65p 253692
23/12/2022 247.52p 247.52p 237.53p 246.22p 33406
22/12/2022 246.65p 247.52p 244.41p 247.52p 101447
21/12/2022 247.09p 247.09p 243.18p 246.65p 49095
20/12/2022 243.18p 246.65p 237.53p 244.48p 18668
19/12/2022 247.09p 247.52p 244.05p 246.22p 100425
16/12/2022 242.74p 244.91p 241.01p 244.48p 114456
15/12/2022 242.31p 246.65p 242.31p 244.91p 59715
14/12/2022 244.91p 245.78p 241.44p 243.18p 247493
13/12/2022 247.09p 247.52p 242.31p 244.48p 268117
12/12/2022 247.09p 248.82p 239.27p 246.22p 166470
09/12/2022 243.61p 254.90p 243.18p 247.09p 167936
08/12/2022 252.30p 259.25p 245.33p 247.09p 161619
07/12/2022 259.68p 260.11p 251.43p 251.43p 75166
06/12/2022 255.34p 260.11p 250.99p 256.64p 73265
05/12/2022 253.60p 260.11p 246.22p 258.38p 101901
02/12/2022 254.47p 256.21p 251.57p 252.30p 46339
01/12/2022 254.47p 256.21p 250.54p 253.60p 250891
30/11/2022 254.03p 254.47p 246.65p 251.43p 87997
29/11/2022 246.22p 254.47p 239.27p 254.47p 268710
28/11/2022 247.09p 251.86p 236.66p 248.82p 134675
25/11/2022 242.74p 247.32p 241.01p 246.65p 142922
24/11/2022 241.44p 247.09p 235.26p 242.31p 135483
23/11/2022 242.74p 247.09p 238.84p 241.44p 107827
22/11/2022 236.23p 243.18p 236.23p 239.70p 68903
21/11/2022 237.97p 242.31p 235.36p 241.44p 168037
18/11/2022 239.27p 241.01p 233.89p 238.84p 157746
17/11/2022 243.18p 247.09p 240.14p 240.14p 110670
16/11/2022 244.48p 250.99p 240.14p 242.74p 198385
15/11/2022 241.88p 250.13p 241.88p 244.91p 265941
14/11/2022 239.70p 241.44p 232.32p 241.44p 446103
11/11/2022 234.49p 241.44p 233.19p 239.70p 599989
10/11/2022 232.76p 234.49p 230.15p 234.49p 181202
09/11/2022 234.49p 234.49p 230.15p 232.76p 104395
08/11/2022 231.45p 235.36p 231.45p 234.49p 92578
07/11/2022 231.45p 233.83p 230.57p 232.76p 84544
04/11/2022 230.15p 234.23p 228.85p 232.76p 218814
03/11/2022 230.15p 234.49p 230.15p 230.15p 66638
02/11/2022 230.15p 232.76p 230.15p 230.15p 504617
01/11/2022 230.15p 232.76p 228.37p 231.89p 212628
31/10/2022 231.45p 234.93p 230.15p 231.02p 103925
28/10/2022 241.88p 241.88p 228.41p 231.45p 40974
27/10/2022 225.81p 233.04p 225.81p 231.89p 239738
26/10/2022 230.15p 234.06p 226.24p 228.41p 229363
25/10/2022 239.27p 242.74p 227.55p 227.98p 121941
24/10/2022 235.80p 243.18p 227.97p 231.02p 143453
21/10/2022 230.15p 242.31p 225.81p 230.58p 92324
20/10/2022 225.37p 234.06p 224.94p 231.89p 95121
19/10/2022 230.15p 234.06p 224.94p 229.72p 159716
18/10/2022 236.66p 242.74p 225.81p 231.45p 172822
17/10/2022 241.44p 241.88p 232.76p 232.76p 106303
14/10/2022 234.49p 238.84p 227.98p 228.85p 190918
13/10/2022 235.80p 242.74p 228.82p 230.15p 147440
12/10/2022 234.49p 239.31p 225.81p 228.41p 158723
11/10/2022 234.93p 247.09p 234.49p 234.49p 36807
10/10/2022 238.84p 247.95p 232.62p 238.84p 84405
07/10/2022 247.52p 247.95p 240.66p 247.52p 40302
06/10/2022 248.39p 248.39p 238.84p 238.84p 47548
05/10/2022 236.23p 247.52p 235.80p 235.80p 95698
04/10/2022 242.74p 247.09p 235.40p 241.88p 194509
03/10/2022 233.19p 242.74p 230.15p 237.97p 209020
30/09/2022 243.18p 247.52p 238.40p 238.40p 124547
29/09/2022 243.18p 260.11p 229.28p 241.88p 164581
28/09/2022 252.30p 267.50p 241.78p 245.78p 176958
27/09/2022 258.81p 267.50p 252.30p 252.73p 73552
26/09/2022 262.28p 267.50p 253.17p 256.64p 83738
23/09/2022 270.54p 271.40p 263.27p 264.02p 426303
22/09/2022 261.42p 277.48p 260.98p 261.85p 36284
21/09/2022 273.14p 273.58p 260.98p 269.23p 43771
20/09/2022 277.48p 277.48p 263.15p 271.40p 70414
16/09/2022 263.15p 276.18p 263.15p 275.75p 159321
15/09/2022 273.14p 273.72p 260.98p 270.10p 88640
14/09/2022 273.14p 277.48p 267.60p 273.14p 46760
13/09/2022 278.79p 281.13p 269.67p 273.58p 64694
12/09/2022 276.18p 282.26p 269.73p 278.79p 103547
09/09/2022 268.80p 275.07p 260.98p 270.10p 70239
08/09/2022 277.92p 277.92p 260.98p 268.36p 87046
07/09/2022 274.88p 283.56p 265.32p 276.18p 254554
06/09/2022 277.05p 283.54p 269.23p 282.26p 257289
05/09/2022 272.71p 281.39p 264.46p 280.09p 248156
02/09/2022 264.02p 280.52p 261.42p 265.76p 178324
01/09/2022 261.42p 268.20p 257.94p 264.02p 293488
31/08/2022 264.89p 268.22p 254.03p 262.28p 210782
30/08/2022 274.44p 281.39p 265.32p 265.32p 179787
26/08/2022 278.79p 280.96p 274.44p 274.44p 39919
25/08/2022 271.40p 280.96p 270.54p 274.88p 1174387
24/08/2022 279.22p 280.09p 273.58p 278.79p 156037
23/08/2022 281.83p 286.17p 265.32p 278.35p 183312
22/08/2022 283.13p 286.60p 265.32p 279.65p 107254
19/08/2022 281.39p 284.87p 273.23p 282.26p 507891
18/08/2022 272.71p 290.42p 264.02p 277.92p 299941
17/08/2022 269.23p 274.44p 259.68p 272.71p 93742
16/08/2022 266.63p 272.71p 256.64p 272.71p 59569
15/08/2022 269.23p 274.88p 256.64p 267.06p 65264
12/08/2022 269.23p 270.54p 259.25p 265.32p 90140
11/08/2022 269.23p 269.23p 265.32p 269.23p 54173
10/08/2022 259.25p 267.06p 257.07p 264.46p 112007
09/08/2022 258.81p 268.36p 253.30p 259.68p 134302
08/08/2022 257.94p 259.25p 244.05p 258.81p 126672
05/08/2022 248.39p 252.30p 244.48p 251.86p 144748
04/08/2022 243.18p 251.43p 243.18p 246.22p 152782
03/08/2022 247.95p 247.95p 241.44p 244.91p 87616
02/08/2022 255.34p 255.34p 243.61p 247.09p 73274
01/08/2022 259.25p 259.25p 252.24p 255.77p 25054

*Close Price adjusted for both dividends and splits