Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
08/10/2021 244.91p 247.52p 241.88p 247.52p 55128
07/10/2021 251.43p 253.17p 244.05p 244.05p 627798
06/10/2021 248.82p 252.30p 242.74p 248.39p 98188
05/10/2021 249.69p 254.03p 244.91p 247.52p 81851
04/10/2021 244.05p 250.99p 243.18p 245.35p 237710
01/10/2021 245.35p 250.13p 244.05p 244.48p 99534
30/09/2021 255.77p 255.77p 244.91p 247.09p 136804
29/09/2021 247.95p 256.21p 247.52p 247.95p 131914
28/09/2021 254.90p 259.68p 243.18p 250.13p 81313
27/09/2021 255.77p 262.61p 249.26p 253.60p 102289
24/09/2021 251.86p 259.25p 250.13p 254.90p 62303
23/09/2021 257.94p 261.85p 249.69p 254.03p 89804
22/09/2021 261.85p 264.89p 255.34p 255.34p 106368
21/09/2021 255.77p 263.59p 250.56p 258.38p 78003
20/09/2021 269.23p 269.23p 250.56p 256.21p 389019
17/09/2021 260.98p 269.67p 256.21p 258.38p 198078
16/09/2021 261.85p 269.23p 257.07p 259.25p 75658
15/09/2021 266.19p 272.71p 256.21p 260.55p 230901
14/09/2021 263.15p 270.10p 263.15p 266.19p 206857
13/09/2021 262.72p 270.10p 260.55p 262.72p 147071
10/09/2021 264.02p 265.95p 259.25p 261.85p 91446
09/09/2021 269.23p 272.71p 260.55p 261.85p 222084
08/09/2021 270.10p 277.05p 264.89p 269.23p 218826
07/09/2021 272.71p 277.05p 265.32p 271.84p 184758
06/09/2021 268.80p 277.48p 264.89p 272.71p 254512
03/09/2021 268.36p 274.44p 263.59p 269.23p 230948
02/09/2021 264.02p 273.58p 260.55p 266.63p 307647
01/09/2021 260.98p 270.97p 256.64p 265.76p 284432
31/08/2021 277.05p 277.05p 258.38p 260.55p 245263
27/08/2021 254.47p 269.49p 251.86p 265.32p 523176
26/08/2021 247.95p 253.47p 246.65p 252.73p 142210
25/08/2021 249.26p 251.86p 247.00p 247.95p 74583
24/08/2021 247.52p 250.56p 239.70p 249.26p 60539
23/08/2021 246.22p 251.43p 244.52p 247.09p 196970
20/08/2021 243.18p 249.26p 236.66p 245.35p 110014
19/08/2021 243.18p 248.39p 239.43p 240.57p 59863
18/08/2021 244.48p 247.52p 239.79p 241.44p 57555
17/08/2021 242.74p 247.09p 238.75p 238.84p 63456
16/08/2021 251.43p 251.43p 235.80p 242.31p 125311
13/08/2021 243.61p 247.52p 242.74p 246.22p 89399
12/08/2021 236.23p 250.56p 235.56p 247.52p 156416
11/08/2021 242.31p 243.18p 239.70p 239.70p 66641
10/08/2021 240.14p 243.18p 235.78p 239.27p 83717
09/08/2021 243.61p 243.61p 237.10p 240.14p 115027
06/08/2021 238.84p 244.91p 237.10p 241.44p 106149
05/08/2021 237.97p 241.88p 237.10p 237.10p 79640
04/08/2021 238.84p 241.88p 236.66p 238.40p 67185
03/08/2021 237.10p 240.14p 237.01p 237.97p 73873
02/08/2021 237.97p 240.14p 237.10p 237.10p 37813
30/07/2021 236.23p 241.44p 236.23p 237.10p 39936
29/07/2021 240.14p 240.14p 230.15p 237.10p 115736
28/07/2021 235.36p 239.12p 234.49p 234.49p 83806
27/07/2021 235.80p 236.66p 234.49p 236.23p 55130
26/07/2021 237.10p 239.62p 235.80p 236.66p 106443
23/07/2021 234.49p 240.14p 234.49p 234.93p 51113
22/07/2021 232.76p 238.84p 232.71p 234.49p 35421
21/07/2021 234.93p 240.57p 231.89p 232.76p 116791
20/07/2021 232.76p 241.88p 232.76p 233.19p 92177
19/07/2021 233.19p 237.10p 231.02p 232.76p 128262
16/07/2021 229.28p 236.66p 228.85p 234.93p 215972
15/07/2021 233.62p 235.94p 228.85p 228.85p 43914
14/07/2021 231.45p 241.44p 230.58p 234.49p 109670
13/07/2021 232.76p 238.79p 230.51p 232.32p 421518
12/07/2021 228.41p 236.66p 227.55p 234.06p 139328
09/07/2021 239.70p 239.70p 227.55p 227.55p 69442
08/07/2021 231.45p 236.23p 230.54p 235.80p 114259
07/07/2021 235.80p 238.84p 229.85p 232.76p 186832
06/07/2021 232.76p 239.70p 232.46p 235.36p 133696
05/07/2021 232.32p 241.44p 232.32p 232.32p 57848
02/07/2021 231.89p 236.66p 230.58p 231.89p 45836
01/07/2021 232.32p 238.84p 230.58p 231.89p 80458
30/06/2021 233.62p 241.44p 227.98p 230.15p 124830
29/06/2021 234.49p 236.23p 227.98p 231.02p 257332
28/06/2021 237.53p 240.14p 233.62p 234.49p 69012
25/06/2021 233.19p 238.74p 233.19p 234.49p 65724
24/06/2021 240.57p 240.57p 232.32p 233.19p 82213
23/06/2021 235.80p 240.57p 232.32p 240.57p 130736
22/06/2021 234.49p 243.18p 232.41p 240.57p 79182
21/06/2021 231.45p 240.57p 227.11p 232.76p 119334
18/06/2021 238.40p 245.78p 226.68p 226.68p 199375
17/06/2021 242.74p 245.35p 239.27p 239.27p 49387
16/06/2021 237.10p 241.44p 235.80p 237.53p 126063
15/06/2021 244.91p 244.91p 236.30p 238.84p 70346
14/06/2021 243.18p 246.65p 234.06p 239.70p 205656
11/06/2021 237.10p 242.31p 235.36p 241.44p 150662
10/06/2021 240.14p 244.91p 235.75p 237.10p 173400
09/06/2021 238.84p 251.43p 234.93p 240.14p 153649
08/06/2021 243.18p 244.48p 236.23p 238.40p 94929
07/06/2021 247.09p 248.39p 237.17p 237.97p 91040
04/06/2021 243.18p 243.18p 236.66p 238.84p 113483
03/06/2021 243.18p 245.35p 237.97p 238.84p 75935
02/06/2021 239.70p 244.91p 237.35p 244.91p 122851
01/06/2021 245.35p 245.35p 236.66p 242.31p 99140
28/05/2021 241.88p 251.43p 238.40p 239.70p 94452
27/05/2021 235.36p 248.82p 235.36p 241.88p 224898
26/05/2021 241.01p 251.43p 235.80p 241.01p 220723
25/05/2021 237.53p 243.18p 236.23p 237.97p 91460
24/05/2021 243.18p 250.56p 235.41p 237.97p 192676
21/05/2021 241.01p 242.31p 236.66p 242.31p 62795
20/05/2021 239.27p 248.39p 235.36p 241.44p 142760
19/05/2021 247.52p 247.52p 238.57p 238.84p 83337
18/05/2021 235.80p 245.35p 235.80p 243.18p 46126
17/05/2021 246.22p 246.22p 238.40p 241.01p 117458
14/05/2021 246.22p 246.22p 239.27p 240.57p 70078
13/05/2021 242.31p 242.31p 236.23p 247.09p 74318
12/05/2021 237.97p 247.09p 235.80p 247.09p 142861
11/05/2021 241.01p 242.31p 237.97p 237.97p 97676
10/05/2021 239.70p 242.31p 235.80p 240.14p 148882
07/05/2021 243.61p 249.26p 237.97p 238.84p 156455
06/05/2021 236.66p 242.74p 236.66p 240.14p 221843
05/05/2021 240.14p 249.26p 237.10p 238.84p 462907
04/05/2021 249.26p 249.26p 238.84p 238.84p 183217
30/04/2021 246.65p 247.09p 238.84p 239.70p 95965
29/04/2021 239.27p 243.18p 236.71p 241.88p 208521
28/04/2021 241.44p 250.13p 236.66p 241.88p 166089
27/04/2021 240.57p 247.09p 238.84p 238.84p 129492
26/04/2021 251.86p 251.86p 238.84p 239.70p 100977
23/04/2021 241.44p 244.93p 239.27p 241.44p 52770
22/04/2021 241.88p 252.73p 238.84p 240.14p 130534
21/04/2021 244.05p 251.86p 241.01p 241.01p 158518
20/04/2021 248.39p 255.34p 238.40p 243.18p 149137
19/04/2021 244.91p 259.25p 244.91p 247.52p 181719
16/04/2021 260.11p 260.11p 244.48p 244.48p 131018
15/04/2021 245.35p 255.32p 245.35p 248.39p 71283
14/04/2021 253.60p 254.90p 245.78p 252.30p 112040
13/04/2021 254.47p 261.01p 247.95p 251.43p 166533
12/04/2021 253.60p 256.72p 243.91p 256.64p 192863
09/04/2021 243.61p 256.21p 243.61p 256.21p 165088
08/04/2021 250.56p 257.47p 246.65p 254.90p 235790
07/04/2021 269.23p 269.23p 254.85p 258.81p 316031
06/04/2021 257.07p 263.67p 254.20p 258.81p 572622
01/04/2021 250.13p 259.68p 247.52p 251.86p 258737
31/03/2021 247.95p 255.34p 244.75p 247.52p 253102
30/03/2021 238.40p 251.86p 234.83p 247.95p 658448
29/03/2021 234.49p 237.10p 233.08p 237.10p 339420
26/03/2021 236.23p 238.84p 233.19p 235.36p 208048
25/03/2021 237.53p 242.74p 231.45p 235.80p 210128
24/03/2021 243.61p 243.61p 233.19p 236.66p 165296
23/03/2021 235.36p 241.16p 231.89p 235.80p 181950
22/03/2021 243.61p 243.61p 234.49p 236.66p 247484
19/03/2021 239.70p 243.61p 235.36p 235.36p 325080
18/03/2021 237.53p 241.88p 237.10p 238.40p 125717
17/03/2021 242.74p 243.18p 236.23p 237.97p 182965
16/03/2021 241.01p 242.74p 237.97p 239.27p 90822
15/03/2021 244.05p 244.05p 237.10p 239.27p 220700
12/03/2021 236.23p 243.61p 236.23p 238.84p 161406
11/03/2021 235.36p 244.05p 235.36p 237.97p 74762
10/03/2021 241.01p 242.31p 237.97p 239.70p 63146
09/03/2021 242.31p 243.18p 238.40p 238.84p 76754
08/03/2021 239.27p 242.31p 237.10p 237.97p 109081
05/03/2021 234.06p 243.61p 234.06p 237.97p 76012
04/03/2021 237.10p 241.44p 234.49p 235.36p 97081
03/03/2021 241.44p 242.31p 236.23p 237.10p 89204
02/03/2021 245.35p 246.22p 236.66p 236.66p 101805
01/03/2021 238.84p 245.78p 235.36p 238.40p 233454
26/02/2021 237.10p 240.14p 232.76p 234.49p 154905
25/02/2021 238.84p 241.44p 234.49p 234.93p 283756
24/02/2021 243.18p 244.91p 234.49p 238.40p 278488
23/02/2021 247.52p 247.52p 232.76p 236.23p 279718
22/02/2021 247.52p 247.52p 235.36p 237.97p 139371
19/02/2021 234.06p 245.78p 233.62p 242.31p 186111
18/02/2021 243.61p 245.05p 234.49p 244.05p 90087
17/02/2021 235.36p 246.65p 234.93p 243.61p 123859
16/02/2021 237.97p 244.48p 232.32p 244.05p 98443
15/02/2021 233.62p 247.09p 230.58p 237.53p 143865
12/02/2021 242.31p 243.61p 233.62p 238.84p 168675
11/02/2021 243.61p 244.48p 230.58p 237.53p 94240
10/02/2021 239.70p 246.65p 232.76p 237.10p 111436
09/02/2021 243.18p 247.09p 231.02p 237.97p 122129
08/02/2021 235.36p 243.18p 234.49p 237.10p 73790
05/02/2021 237.53p 243.18p 232.76p 236.23p 134743
04/02/2021 241.01p 246.65p 231.02p 237.53p 293855
03/02/2021 244.91p 255.77p 234.49p 236.66p 94084
02/02/2021 236.23p 241.01p 234.49p 236.23p 139908
01/02/2021 233.62p 251.43p 230.58p 235.80p 135705
29/01/2021 243.61p 251.43p 235.36p 242.74p 299953
28/01/2021 242.74p 250.56p 234.49p 242.74p 180342
27/01/2021 242.74p 250.13p 237.97p 243.61p 140006
26/01/2021 253.17p 257.51p 244.48p 244.48p 60846
25/01/2021 250.13p 257.51p 242.31p 242.31p 67741
22/01/2021 251.86p 254.76p 244.48p 244.48p 44347
21/01/2021 247.52p 259.68p 244.05p 251.86p 118284
20/01/2021 250.99p 260.02p 245.28p 258.81p 67340
19/01/2021 247.52p 259.68p 246.65p 248.39p 26017
18/01/2021 247.52p 260.11p 247.52p 247.52p 98312
15/01/2021 247.52p 251.86p 247.09p 250.56p 64846
14/01/2021 246.22p 255.81p 244.48p 247.09p 39027
13/01/2021 247.52p 252.73p 244.05p 245.78p 48599
12/01/2021 249.69p 257.07p 245.65p 245.78p 57056
11/01/2021 257.07p 257.94p 245.18p 246.65p 84044
08/01/2021 250.13p 253.39p 244.48p 249.69p 65609
07/01/2021 254.47p 259.68p 244.05p 250.56p 89583
06/01/2021 257.07p 257.51p 245.78p 249.69p 70898
05/01/2021 247.95p 254.69p 244.91p 250.13p 54916
04/01/2021 257.94p 260.11p 242.18p 244.91p 194078
31/12/2020 258.38p 258.83p 244.18p 258.81p 21542
30/12/2020 251.86p 259.25p 248.82p 256.21p 42094
29/12/2020 257.07p 260.09p 244.05p 249.26p 77434
24/12/2020 254.03p 256.21p 244.91p 256.21p 28440
23/12/2020 249.69p 260.11p 243.61p 256.64p 114715

*Close Price adjusted for both dividends and splits