Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
17/03/2021 279.50p 280.00p 272.00p 274.00p 158904
16/03/2021 277.50p 279.50p 274.00p 275.50p 78878
15/03/2021 281.00p 281.00p 273.00p 275.50p 191676
12/03/2021 272.00p 280.50p 272.00p 275.00p 140180
11/03/2021 271.00p 281.00p 271.00p 274.00p 64930
10/03/2021 277.50p 279.00p 274.00p 276.00p 54842
09/03/2021 279.00p 280.00p 274.50p 275.00p 66660
08/03/2021 275.50p 279.00p 273.00p 274.00p 94736
05/03/2021 269.50p 280.50p 269.50p 274.00p 66016
04/03/2021 273.00p 278.00p 270.00p 271.00p 84314
03/03/2021 278.00p 279.00p 272.00p 273.00p 77473
02/03/2021 282.50p 283.50p 272.50p 272.50p 88417
01/03/2021 275.00p 283.00p 271.00p 274.50p 202753
26/02/2021 273.00p 276.50p 268.00p 270.00p 134534
25/02/2021 275.00p 278.00p 270.00p 270.50p 246440
24/02/2021 280.00p 282.00p 270.00p 274.50p 241865
23/02/2021 285.00p 285.00p 268.00p 272.00p 242933
22/02/2021 285.00p 285.00p 271.00p 274.00p 121043
19/02/2021 269.50p 283.00p 269.00p 279.00p 161636
18/02/2021 280.50p 282.15p 270.00p 281.00p 78240
17/02/2021 271.00p 284.00p 270.50p 280.50p 107571
16/02/2021 274.00p 281.50p 267.50p 281.00p 85497
15/02/2021 269.00p 284.50p 265.50p 273.50p 124946
12/02/2021 279.00p 280.50p 269.00p 275.00p 146493
11/02/2021 280.50p 281.50p 265.50p 273.50p 81847
10/02/2021 276.00p 284.00p 268.00p 273.00p 96781
09/02/2021 280.00p 284.50p 266.00p 274.00p 106068
08/02/2021 271.00p 280.00p 270.00p 273.00p 64086
05/02/2021 273.50p 280.00p 268.00p 272.00p 117023
04/02/2021 277.50p 284.00p 266.00p 273.50p 255211
03/02/2021 282.00p 294.50p 270.00p 272.50p 81711
02/02/2021 272.00p 277.50p 270.00p 272.00p 121509
01/02/2021 269.00p 289.50p 265.50p 271.50p 117859
29/01/2021 280.50p 289.50p 271.00p 279.50p 260507
28/01/2021 279.50p 288.50p 270.00p 279.50p 156626
27/01/2021 279.50p 288.00p 274.00p 280.50p 121594
26/01/2021 291.50p 296.50p 281.50p 281.50p 52844
25/01/2021 288.00p 296.50p 279.00p 279.00p 58833
22/01/2021 290.00p 293.34p 281.50p 281.50p 38515
21/01/2021 285.00p 299.00p 281.00p 290.00p 102729
20/01/2021 289.00p 299.39p 282.42p 298.00p 58484
19/01/2021 285.00p 299.00p 284.00p 286.00p 97596
18/01/2021 285.00p 299.50p 285.00p 285.00p 85383
15/01/2021 285.00p 290.00p 284.50p 288.50p 56318
14/01/2021 283.50p 294.54p 281.50p 284.50p 33895
13/01/2021 285.00p 291.00p 281.00p 283.00p 42208
12/01/2021 287.50p 296.00p 282.85p 283.00p 49553
11/01/2021 296.00p 297.00p 282.30p 284.00p 72992
08/01/2021 288.00p 291.76p 281.50p 287.50p 56981
07/01/2021 293.00p 299.00p 281.00p 288.50p 77802
06/01/2021 296.00p 296.50p 283.00p 287.50p 61574
05/01/2021 285.50p 293.25p 282.00p 288.00p 47694
04/01/2021 297.00p 299.50p 278.85p 282.00p 168555
31/12/2020 297.50p 298.03p 281.16p 298.00p 18709
30/12/2020 290.00p 298.50p 286.50p 295.00p 36558
29/12/2020 296.00p 299.47p 281.00p 287.00p 67251
28/12/2020 292.50p 295.00p 282.00p 295.00p 24700
24/12/2020 292.50p 295.00p 282.00p 295.00p 24700
23/12/2020 287.50p 299.50p 280.50p 295.50p 99629
22/12/2020 289.50p 299.50p 280.00p 283.00p 69543
21/12/2020 276.00p 290.50p 276.00p 290.50p 147798
18/12/2020 282.50p 294.50p 276.00p 294.00p 129989
17/12/2020 289.00p 290.47p 275.50p 282.00p 115838
16/12/2020 287.50p 288.00p 276.50p 283.00p 102662
15/12/2020 287.50p 287.50p 275.50p 284.50p 118982
14/12/2020 286.00p 291.00p 275.00p 275.00p 70848
11/12/2020 286.50p 289.00p 276.00p 280.00p 72492
10/12/2020 289.50p 289.50p 275.50p 277.00p 96862
09/12/2020 295.00p 295.00p 275.00p 286.00p 204208
08/12/2020 285.00p 294.50p 280.50p 284.00p 149081
07/12/2020 280.00p 294.00p 275.00p 279.50p 159641
04/12/2020 297.00p 297.00p 283.50p 292.00p 198980
03/12/2020 286.50p 295.00p 277.16p 285.00p 238020
02/12/2020 286.50p 294.00p 273.00p 278.00p 189369
01/12/2020 279.50p 292.50p 275.00p 283.00p 387501
30/11/2020 270.00p 276.50p 267.00p 267.50p 92649
27/11/2020 273.00p 273.00p 262.00p 271.00p 467097
26/11/2020 270.00p 279.04p 264.50p 273.50p 122675
25/11/2020 280.00p 287.40p 273.00p 275.00p 87713
24/11/2020 284.50p 292.52p 272.50p 278.50p 146380
23/11/2020 282.00p 293.00p 276.62p 286.50p 54179
20/11/2020 283.00p 292.00p 278.50p 292.00p 71854
19/11/2020 284.00p 295.00p 271.00p 279.00p 44469
18/11/2020 277.00p 295.00p 277.00p 289.00p 82052
17/11/2020 290.00p 297.00p 283.00p 291.50p 127930
16/11/2020 267.50p 299.00p 265.70p 284.50p 155529
13/11/2020 271.50p 279.16p 262.00p 276.00p 110310
12/11/2020 274.00p 278.02p 263.00p 270.00p 186351
10/11/2020 277.00p 277.00p 259.50p 262.50p 173557
09/11/2020 264.00p 277.00p 263.16p 272.00p 105042
06/11/2020 258.00p 264.20p 255.00p 260.50p 148381
05/11/2020 269.50p 270.00p 256.00p 258.50p 158094
04/11/2020 264.00p 270.00p 262.50p 262.50p 27081
03/11/2020 267.00p 269.50p 255.00p 260.50p 76614
02/11/2020 264.50p 266.00p 257.00p 260.00p 51331
30/10/2020 263.00p 269.00p 258.00p 262.00p 97672
29/10/2020 260.50p 268.50p 258.50p 264.50p 60758
28/10/2020 260.00p 262.50p 257.00p 260.50p 66734
27/10/2020 265.00p 267.50p 259.50p 259.50p 82581
26/10/2020 265.50p 270.00p 255.54p 259.00p 137556
23/10/2020 271.00p 271.00p 263.00p 264.50p 1935679
22/10/2020 270.00p 271.00p 260.50p 267.50p 73026
21/10/2020 267.50p 274.50p 266.50p 266.50p 44135
20/10/2020 274.50p 276.50p 265.00p 266.00p 93252
19/10/2020 271.00p 279.00p 268.00p 273.00p 73834
16/10/2020 287.50p 287.50p 266.55p 272.50p 133533
15/10/2020 276.50p 287.00p 266.50p 277.00p 90359
14/10/2020 288.00p 289.66p 275.87p 280.00p 63541
13/10/2020 285.50p 296.50p 274.04p 281.00p 75673
12/10/2020 295.00p 305.91p 280.50p 280.50p 77712
09/10/2020 300.00p 314.26p 292.85p 295.00p 36362
08/10/2020 298.50p 309.50p 293.79p 300.00p 131855
07/10/2020 305.00p 316.00p 294.66p 310.00p 106851
06/10/2020 303.00p 322.50p 289.50p 310.00p 61562
05/10/2020 285.50p 304.79p 276.28p 303.00p 214475
02/10/2020 281.50p 301.77p 280.00p 285.50p 90654
01/10/2020 275.00p 292.00p 274.50p 282.50p 72342
30/09/2020 274.50p 275.00p 267.50p 275.00p 178115
29/09/2020 270.00p 278.50p 270.00p 275.00p 82613
28/09/2020 275.00p 287.00p 266.00p 275.00p 305246
25/09/2020 274.50p 278.12p 263.00p 269.00p 37245
24/09/2020 280.00p 285.50p 265.50p 265.50p 143526
23/09/2020 282.00p 286.00p 273.02p 277.50p 53261
22/09/2020 286.00p 298.50p 275.00p 275.00p 68497
21/09/2020 292.00p 293.00p 281.50p 281.50p 43172
18/09/2020 284.00p 298.00p 279.55p 295.00p 188039
17/09/2020 299.50p 299.50p 280.00p 288.50p 31569
16/09/2020 294.00p 300.00p 280.00p 280.00p 46825
15/09/2020 280.50p 291.00p 275.50p 280.00p 56856
14/09/2020 286.00p 300.50p 273.00p 280.00p 71473
11/09/2020 281.00p 300.19p 281.00p 292.00p 15563
10/09/2020 293.00p 298.00p 281.00p 291.50p 29987
09/09/2020 301.00p 309.50p 280.50p 280.50p 17242
08/09/2020 296.00p 306.00p 285.50p 285.50p 48628
07/09/2020 284.50p 300.00p 280.00p 300.00p 78301
04/09/2020 287.50p 294.00p 280.00p 282.50p 69326
03/09/2020 288.00p 292.00p 280.50p 287.00p 51430
02/09/2020 286.00p 299.00p 281.00p 299.00p 30571
01/09/2020 302.00p 310.00p 281.00p 285.00p 105490
31/08/2020 301.50p 302.00p 292.50p 295.00p 70732
28/08/2020 301.50p 302.00p 292.50p 295.00p 70732
27/08/2020 301.00p 309.50p 292.40p 304.00p 51273
26/08/2020 285.50p 309.50p 285.50p 298.50p 39867
25/08/2020 297.00p 297.00p 281.50p 288.50p 53695
24/08/2020 290.50p 298.50p 288.50p 288.50p 33303
21/08/2020 292.00p 296.50p 286.00p 289.50p 15605
20/08/2020 287.50p 303.00p 282.50p 285.00p 55426
19/08/2020 285.00p 292.00p 280.00p 285.00p 29763
14/08/2020 290.00p 312.50p 281.48p 286.00p 61784
13/08/2020 290.00p 290.00p 284.00p 287.00p 27466
12/08/2020 287.00p 290.00p 279.63p 289.00p 59767
11/08/2020 289.00p 290.00p 277.00p 277.00p 41979
10/08/2020 285.00p 287.00p 274.50p 286.25p 34553
07/08/2020 284.50p 289.00p 270.00p 278.50p 55775
06/08/2020 284.00p 285.00p 274.50p 279.50p 34049
05/08/2020 286.50p 286.50p 272.20p 281.00p 26751
04/08/2020 287.00p 287.00p 270.00p 277.00p 29121
03/08/2020 290.00p 290.00p 274.50p 275.50p 35177
31/07/2020 280.50p 289.00p 272.00p 284.50p 20769
30/07/2020 287.50p 289.50p 273.00p 273.50p 40327
29/07/2020 275.00p 286.50p 270.00p 286.50p 67209
28/07/2020 275.00p 294.50p 275.00p 275.50p 40717
27/07/2020 276.50p 289.50p 274.92p 286.00p 37062
24/07/2020 288.00p 288.88p 274.50p 280.00p 19185
23/07/2020 270.50p 292.75p 270.00p 279.00p 45785
22/07/2020 270.50p 289.50p 270.50p 286.50p 65779
21/07/2020 286.00p 291.26p 280.50p 287.00p 24571
20/07/2020 276.00p 290.00p 270.50p 287.50p 51314
17/07/2020 281.50p 289.00p 280.50p 284.50p 50519
16/07/2020 270.50p 289.00p 270.50p 281.50p 61398
15/07/2020 281.50p 288.83p 277.00p 282.00p 172815
14/07/2020 275.00p 287.00p 271.00p 277.00p 87493
13/07/2020 275.50p 291.00p 275.00p 290.00p 73973
10/07/2020 289.00p 292.61p 283.50p 283.50p 53962
09/07/2020 290.00p 294.50p 285.00p 285.00p 60450
08/07/2020 286.00p 292.55p 284.00p 290.00p 53284
07/07/2020 274.50p 290.00p 270.00p 284.50p 3416418
06/07/2020 286.00p 286.00p 274.50p 279.50p 52149
03/07/2020 270.50p 284.98p 270.50p 280.50p 88855
02/07/2020 282.50p 286.93p 270.50p 275.00p 47728
01/07/2020 290.00p 290.00p 270.00p 272.00p 157819
30/06/2020 290.00p 290.00p 277.51p 289.00p 55768
29/06/2020 280.50p 287.00p 263.50p 275.00p 132742
26/06/2020 292.50p 292.50p 280.00p 280.00p 40442
25/06/2020 280.00p 290.00p 279.50p 289.00p 95921
24/06/2020 299.50p 299.50p 280.50p 281.50p 89566
23/06/2020 301.50p 301.50p 291.00p 294.50p 44389
22/06/2020 300.00p 300.00p 290.56p 295.00p 45309
19/06/2020 295.50p 300.00p 290.50p 300.00p 183922
18/06/2020 299.50p 300.00p 294.99p 297.50p 46813
17/06/2020 306.50p 306.50p 290.00p 295.00p 43028
16/06/2020 304.00p 304.00p 290.84p 300.00p 63810
15/06/2020 305.00p 305.00p 297.22p 302.00p 62100
12/06/2020 311.50p 311.50p 293.72p 300.00p 108449
11/06/2020 301.00p 311.50p 295.00p 300.00p 131702
10/06/2020 320.50p 320.50p 300.00p 300.00p 385590
09/06/2020 305.50p 321.53p 305.00p 305.00p 40940
08/06/2020 323.50p 323.50p 304.50p 319.00p 41113
05/06/2020 303.50p 325.00p 303.50p 319.00p 83997
04/06/2020 307.00p 325.00p 307.00p 317.50p 79662

*Close Price adjusted for both dividends and splits