Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
03/06/2020 300.50p 322.00p 300.50p 322.00p 49100
02/06/2020 299.50p 319.00p 299.50p 315.00p 99875
01/06/2020 325.00p 325.00p 305.00p 317.00p 33733
29/05/2020 319.00p 325.00p 305.00p 319.50p 422212
28/05/2020 323.50p 325.50p 305.50p 325.00p 47973
27/05/2020 324.50p 325.00p 305.00p 305.00p 64009
26/05/2020 325.00p 325.00p 302.75p 324.50p 39521
25/05/2020 322.00p 324.50p 309.50p 323.50p 26267
22/05/2020 322.00p 324.50p 309.50p 323.50p 26267
21/05/2020 319.00p 325.00p 305.00p 310.00p 29011
20/05/2020 325.00p 325.00p 313.50p 321.50p 31378
19/05/2020 325.00p 325.00p 305.50p 322.00p 39468
18/05/2020 312.00p 319.50p 290.55p 317.00p 55504
15/05/2020 290.00p 314.50p 290.00p 300.50p 62919
14/05/2020 315.00p 315.00p 291.00p 298.50p 81901
13/05/2020 325.50p 325.50p 302.50p 302.50p 49062
12/05/2020 323.50p 333.50p 310.50p 325.50p 80314
11/05/2020 339.00p 339.00p 320.00p 322.50p 84115
08/05/2020 330.00p 339.50p 320.00p 326.00p 85111
07/05/2020 330.00p 339.50p 320.00p 326.00p 85111
06/05/2020 335.00p 338.50p 326.00p 338.50p 118396
05/05/2020 330.00p 339.50p 327.15p 331.00p 62598
04/05/2020 309.00p 343.50p 307.00p 335.50p 82900
01/05/2020 318.00p 332.00p 318.00p 328.50p 62231
30/04/2020 333.50p 350.50p 328.22p 332.00p 106710
29/04/2020 332.00p 344.00p 322.50p 338.50p 226863
28/04/2020 320.00p 325.38p 319.11p 323.50p 75888
27/04/2020 330.00p 330.00p 314.73p 320.00p 102719
24/04/2020 310.00p 319.32p 305.68p 315.50p 425943
23/04/2020 311.50p 327.70p 295.23p 315.00p 90824
22/04/2020 319.00p 329.00p 310.00p 326.00p 135631
21/04/2020 307.00p 318.00p 301.00p 315.50p 272178
20/04/2020 305.50p 317.29p 300.11p 304.00p 81692
17/04/2020 313.00p 315.52p 303.00p 315.00p 70893
16/04/2020 300.00p 318.00p 300.00p 311.00p 78231
15/04/2020 307.00p 331.44p 306.00p 314.00p 158019
14/04/2020 313.00p 316.00p 290.54p 304.50p 81875
09/04/2020 322.00p 322.35p 303.50p 315.00p 660187
08/04/2020 319.00p 324.95p 294.50p 316.00p 103912
07/04/2020 299.00p 316.00p 294.50p 312.50p 131030
06/04/2020 294.50p 298.00p 290.12p 298.00p 131978
03/04/2020 287.50p 294.00p 285.00p 294.00p 163125
02/04/2020 280.00p 294.00p 280.00p 290.00p 93570
01/04/2020 289.50p 289.50p 275.50p 285.50p 84123
31/03/2020 282.00p 296.50p 282.00p 291.00p 100601
30/03/2020 268.00p 294.56p 245.00p 289.50p 329749
27/03/2020 287.00p 298.50p 247.50p 260.00p 152927
26/03/2020 265.00p 291.00p 245.67p 275.00p 242781
25/03/2020 240.50p 299.00p 234.50p 299.00p 104784
24/03/2020 235.50p 244.55p 205.00p 224.00p 72797
23/03/2020 236.50p 236.50p 208.66p 215.00p 150191
20/03/2020 215.00p 247.50p 215.00p 247.50p 171171
19/03/2020 232.50p 239.50p 200.00p 215.00p 216738
18/03/2020 254.50p 254.50p 235.24p 245.00p 55040
17/03/2020 237.50p 247.50p 234.00p 245.00p 117665
16/03/2020 253.50p 256.00p 235.00p 250.00p 213329
13/03/2020 243.00p 269.00p 241.78p 265.00p 122454
12/03/2020 272.00p 284.79p 248.50p 255.00p 113048
11/03/2020 270.50p 285.50p 269.00p 278.00p 101218
10/03/2020 266.00p 275.00p 253.00p 270.00p 71855
09/03/2020 260.50p 264.50p 235.50p 260.00p 94219
06/03/2020 282.00p 288.00p 265.42p 270.00p 104891
05/03/2020 273.50p 284.00p 270.00p 280.00p 97092
04/03/2020 275.50p 277.00p 260.49p 272.50p 94242
03/03/2020 286.50p 288.45p 274.00p 274.00p 123809
02/03/2020 281.50p 283.87p 267.87p 277.50p 85776
28/02/2020 275.50p 288.80p 260.00p 278.50p 209167
27/02/2020 290.50p 296.00p 283.50p 286.50p 93220
26/02/2020 306.50p 308.38p 297.00p 302.50p 96757
25/02/2020 322.00p 322.50p 305.00p 306.50p 143314
24/02/2020 322.00p 324.50p 318.06p 320.00p 147338
21/02/2020 327.00p 327.50p 322.50p 323.00p 21794
20/02/2020 325.50p 334.00p 323.50p 329.00p 239430
19/02/2020 321.50p 328.50p 318.50p 325.00p 51657
18/02/2020 323.00p 329.00p 320.98p 325.00p 60905
17/02/2020 326.00p 331.28p 322.50p 322.50p 82310
14/02/2020 336.00p 336.50p 326.50p 326.50p 79748
13/02/2020 338.50p 339.50p 332.70p 335.00p 35287
12/02/2020 326.00p 341.50p 326.00p 334.00p 42330
11/02/2020 327.50p 330.00p 325.00p 325.00p 53099
10/02/2020 329.50p 335.00p 326.00p 328.50p 50868
07/02/2020 328.50p 335.00p 328.35p 330.00p 26234
06/02/2020 327.50p 335.00p 327.50p 330.00p 37350
05/02/2020 333.00p 334.00p 320.00p 325.50p 79501
04/02/2020 322.00p 332.54p 322.00p 326.50p 21766
03/02/2020 328.50p 333.63p 326.00p 326.00p 46014
31/01/2020 333.00p 334.50p 322.65p 325.50p 50427
30/01/2020 333.00p 334.50p 322.50p 329.50p 30347
29/01/2020 330.50p 335.00p 327.00p 327.00p 26972
28/01/2020 322.00p 332.78p 321.00p 326.00p 98929
27/01/2020 335.00p 335.00p 321.00p 327.50p 123849
24/01/2020 328.50p 333.00p 324.00p 328.50p 45789
23/01/2020 326.50p 329.32p 323.50p 325.00p 13690
22/01/2020 324.00p 330.00p 322.00p 325.50p 73865
21/01/2020 323.00p 327.63p 321.50p 325.50p 85831
20/01/2020 322.00p 334.31p 320.50p 324.00p 37715
17/01/2020 321.00p 334.00p 321.00p 328.50p 30190
16/01/2020 323.50p 330.00p 313.32p 325.00p 65896
15/01/2020 324.00p 325.00p 315.00p 324.00p 64985
14/01/2020 318.00p 324.67p 315.00p 323.00p 62179
13/01/2020 322.50p 325.00p 320.00p 320.50p 80977
10/01/2020 320.50p 325.00p 316.45p 324.50p 91603
09/01/2020 320.00p 325.50p 318.75p 323.50p 82984
08/01/2020 310.00p 322.65p 310.00p 320.00p 39998
07/01/2020 324.00p 324.28p 310.50p 319.00p 45695
06/01/2020 319.50p 323.52p 315.00p 319.00p 77406
03/01/2020 318.50p 319.00p 307.04p 316.00p 64995
02/01/2020 312.50p 317.78p 309.50p 312.50p 44880
31/12/2019 308.50p 316.00p 308.00p 316.00p 93255
30/12/2019 315.50p 319.00p 310.00p 310.00p 41868
27/12/2019 311.00p 316.50p 310.00p 310.00p 31053
24/12/2019 315.00p 318.00p 310.00p 310.00p 47847
23/12/2019 320.00p 320.00p 311.00p 317.00p 103237
20/12/2019 300.00p 320.00p 300.00p 320.00p 66341
19/12/2019 320.00p 320.00p 312.50p 312.50p 38074
18/12/2019 310.50p 319.50p 305.49p 317.00p 212635
17/12/2019 320.00p 320.00p 305.50p 312.00p 63343
16/12/2019 311.50p 315.00p 303.95p 311.00p 129065
13/12/2019 309.50p 309.50p 300.00p 306.00p 85238
12/12/2019 290.00p 304.50p 290.00p 294.00p 98789
11/12/2019 293.00p 300.00p 290.50p 300.00p 75957
10/12/2019 292.50p 294.95p 290.00p 291.00p 97261
09/12/2019 288.50p 297.50p 286.50p 290.50p 116421
06/12/2019 285.00p 290.00p 275.00p 287.00p 54368
05/12/2019 287.50p 289.50p 283.00p 284.00p 89794
04/12/2019 277.00p 290.00p 268.07p 281.00p 82085
03/12/2019 292.00p 294.50p 273.50p 276.00p 118893
02/12/2019 290.50p 294.00p 284.00p 288.00p 44687
29/11/2019 289.00p 295.00p 287.00p 291.00p 76752
28/11/2019 293.50p 293.50p 281.00p 287.00p 96716
27/11/2019 291.00p 296.47p 280.32p 292.00p 91304
26/11/2019 272.00p 291.50p 271.01p 291.50p 166789
25/11/2019 272.50p 277.00p 269.50p 270.00p 293298
22/11/2019 270.00p 280.00p 270.00p 272.00p 194851
21/11/2019 273.00p 275.86p 266.00p 266.00p 37904
20/11/2019 273.00p 282.00p 270.00p 270.00p 91754
19/11/2019 267.00p 282.00p 264.53p 276.00p 187497
18/11/2019 269.00p 281.50p 265.00p 267.50p 107038
15/11/2019 279.50p 280.90p 265.50p 270.00p 73942
14/11/2019 268.50p 269.00p 265.00p 265.00p 69937
13/11/2019 276.00p 281.68p 265.50p 269.00p 59736
12/11/2019 276.00p 282.48p 269.75p 273.00p 94181
11/11/2019 268.00p 278.00p 266.25p 273.00p 118277
08/11/2019 275.50p 275.50p 268.00p 270.00p 55956
07/11/2019 281.50p 281.50p 267.30p 270.00p 138923
06/11/2019 270.00p 273.00p 265.50p 267.00p 130173
05/11/2019 263.00p 277.00p 262.42p 272.50p 136978
04/11/2019 263.00p 268.50p 259.56p 267.00p 118186
01/11/2019 274.00p 274.00p 257.50p 262.00p 116440
31/10/2019 263.00p 264.97p 259.50p 259.50p 51528
30/10/2019 262.00p 267.61p 262.00p 262.50p 64316
29/10/2019 268.00p 271.63p 262.68p 265.00p 90957
28/10/2019 266.50p 275.00p 264.50p 264.50p 56395
25/10/2019 272.50p 272.50p 262.00p 270.00p 96212
24/10/2019 271.00p 273.50p 266.82p 270.50p 148092
23/10/2019 268.50p 271.50p 265.50p 268.50p 65111
22/10/2019 272.00p 272.69p 267.00p 267.50p 125129
21/10/2019 271.00p 276.91p 263.50p 270.00p 98731
18/10/2019 272.00p 275.21p 267.00p 270.00p 73513
17/10/2019 269.00p 279.50p 267.48p 274.50p 90685
16/10/2019 270.00p 276.02p 266.50p 268.50p 94392
15/10/2019 272.00p 273.50p 267.50p 270.00p 80428
14/10/2019 266.50p 271.45p 265.00p 268.00p 66353
11/10/2019 259.50p 270.00p 250.68p 268.50p 216601
10/10/2019 262.50p 263.41p 257.50p 259.50p 99623
09/10/2019 260.00p 264.50p 251.50p 259.50p 238730
08/10/2019 271.50p 273.50p 265.00p 265.00p 117741
07/10/2019 261.00p 274.00p 261.00p 272.50p 75394
04/10/2019 268.00p 276.00p 268.00p 270.00p 54917
03/10/2019 274.00p 278.10p 270.00p 271.50p 85415
02/10/2019 285.00p 285.00p 269.00p 274.50p 99170
01/10/2019 287.50p 290.24p 281.50p 281.50p 110796
30/09/2019 276.00p 287.00p 272.05p 281.50p 140279
27/09/2019 263.00p 276.00p 261.50p 276.00p 185354
26/09/2019 259.50p 269.50p 259.50p 265.00p 256175
25/09/2019 265.00p 268.00p 256.32p 259.50p 159050
24/09/2019 270.00p 274.00p 263.50p 263.50p 176880
23/09/2019 270.00p 276.53p 270.00p 272.00p 74294
20/09/2019 278.00p 284.50p 266.50p 271.00p 3974524
19/09/2019 276.00p 291.58p 260.50p 273.00p 368280
18/09/2019 289.50p 292.50p 275.50p 279.50p 125405
17/09/2019 300.50p 300.50p 284.25p 290.00p 344819
16/09/2019 295.00p 304.50p 285.50p 299.50p 184380
13/09/2019 290.00p 297.43p 287.50p 294.00p 106533
12/09/2019 291.50p 297.50p 290.00p 293.00p 234600
11/09/2019 284.50p 296.93p 277.00p 296.00p 217365
10/09/2019 265.00p 284.50p 265.00p 281.50p 198226
09/09/2019 276.50p 279.50p 265.00p 266.50p 297473
06/09/2019 274.00p 276.50p 265.00p 276.50p 249370
05/09/2019 283.00p 283.00p 270.00p 273.50p 149652
04/09/2019 289.50p 299.00p 279.00p 290.00p 263848
03/09/2019 280.50p 290.23p 280.00p 284.50p 189464
02/09/2019 282.50p 291.50p 275.00p 278.50p 236025
30/08/2019 280.00p 296.08p 275.50p 282.00p 186426
29/08/2019 288.00p 301.19p 280.00p 280.00p 260345
28/08/2019 278.50p 287.50p 274.00p 282.00p 228957
27/08/2019 285.50p 297.50p 268.50p 278.00p 297673
23/08/2019 290.00p 298.50p 286.00p 288.50p 118690
22/08/2019 302.00p 303.00p 290.00p 293.50p 121412
21/08/2019 303.50p 312.00p 296.50p 297.50p 76271

*Close Price adjusted for both dividends and splits