Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
31/01/2017 306.58p 313.37p 304.68p 312.66p 96762
30/01/2017 312.44p 314.39p 305.54p 314.18p 22007
27/01/2017 312.44p 313.09p 308.97p 313.09p 44452
26/01/2017 302.24p 312.44p 302.24p 311.79p 66255
25/01/2017 313.96p 314.39p 308.31p 314.39p 48811
24/01/2017 323.95p 323.95p 310.05p 314.39p 44765
23/01/2017 300.50p 318.41p 300.50p 315.26p 86423
20/01/2017 299.63p 312.44p 299.63p 312.44p 50574
19/01/2017 312.22p 316.78p 307.45p 312.01p 56920
18/01/2017 302.24p 316.13p 302.24p 311.57p 44824
17/01/2017 304.84p 316.57p 304.84p 316.57p 53229
16/01/2017 309.18p 316.45p 305.35p 311.14p 94178
13/01/2017 309.62p 316.13p 305.33p 315.70p 186706
12/01/2017 305.71p 310.05p 305.71p 308.75p 93509
11/01/2017 302.24p 311.35p 302.24p 310.05p 143440
10/01/2017 297.02p 313.46p 297.02p 307.88p 286760
09/01/2017 311.79p 317.82p 298.62p 302.67p 62547
06/01/2017 299.63p 305.49p 296.07p 301.37p 55140
05/01/2017 299.63p 310.70p 299.63p 307.23p 216621
04/01/2017 308.31p 311.57p 302.02p 309.62p 187011
03/01/2017 305.28p 316.78p 302.91p 311.79p 177894
30/12/2016 298.76p 320.26p 298.76p 317.22p 54481
29/12/2016 297.02p 322.65p 295.07p 314.39p 170324
28/12/2016 295.29p 310.70p 293.12p 310.70p 137824
23/12/2016 296.16p 305.71p 295.29p 304.41p 105621
22/12/2016 302.24p 310.27p 297.46p 310.27p 425317
21/12/2016 295.29p 301.58p 293.60p 301.58p 127181
20/12/2016 301.37p 301.37p 293.12p 293.77p 246997
19/12/2016 290.95p 302.02p 290.95p 295.29p 114847
16/12/2016 283.13p 293.55p 283.13p 290.08p 295917
15/12/2016 292.46p 292.46p 286.15p 290.51p 26747
14/12/2016 298.76p 298.76p 290.95p 293.12p 69138
13/12/2016 299.63p 303.10p 288.60p 297.24p 48828
12/12/2016 297.02p 298.11p 291.60p 296.16p 38923
09/12/2016 295.07p 295.07p 285.30p 293.98p 49792
08/12/2016 291.81p 295.07p 287.04p 289.43p 45486
07/12/2016 292.25p 295.29p 290.95p 295.29p 54492
06/12/2016 293.55p 297.24p 291.78p 295.29p 82443
05/12/2016 287.47p 301.37p 287.47p 294.42p 101638
02/12/2016 299.63p 299.63p 291.47p 295.29p 113632
01/12/2016 295.72p 301.37p 290.34p 295.29p 78702
30/11/2016 297.89p 303.10p 293.33p 301.80p 94593
29/11/2016 300.06p 300.50p 285.73p 297.02p 84588
28/11/2016 284.21p 304.41p 284.21p 299.85p 144283
25/11/2016 290.95p 303.10p 286.82p 297.46p 117900
24/11/2016 269.67p 292.46p 269.67p 291.81p 279269
23/11/2016 267.71p 271.44p 261.44p 268.36p 66729
22/11/2016 265.98p 273.58p 264.89p 270.97p 112792
21/11/2016 271.40p 271.40p 263.37p 263.37p 86320
18/11/2016 273.58p 273.58p 269.23p 271.19p 28870
17/11/2016 273.79p 279.22p 265.89p 272.49p 79223
16/11/2016 276.40p 281.39p 267.22p 275.31p 79677
15/11/2016 277.92p 279.22p 276.18p 278.79p 47191
14/11/2016 277.48p 281.17p 271.62p 273.79p 30578
11/11/2016 278.13p 278.58p 273.58p 277.27p 38696
10/11/2016 268.80p 280.52p 262.28p 280.52p 87526
09/11/2016 257.07p 270.21p 250.78p 262.07p 164105
08/11/2016 269.23p 272.92p 261.85p 264.46p 77289
07/11/2016 275.75p 275.96p 267.07p 269.23p 116325
04/11/2016 276.18p 277.32p 261.85p 269.88p 92445
03/11/2016 278.35p 280.92p 274.44p 274.44p 205738
02/11/2016 275.10p 280.74p 272.92p 274.23p 47259
01/11/2016 273.58p 283.78p 273.58p 274.88p 63107
31/10/2016 273.58p 277.92p 269.27p 276.40p 47482
28/10/2016 277.92p 278.09p 267.83p 273.58p 97841
27/10/2016 273.58p 281.83p 269.45p 281.39p 64500
26/10/2016 268.80p 280.31p 268.11p 279.00p 68089
25/10/2016 278.79p 281.57p 265.76p 270.10p 78300
24/10/2016 285.30p 285.30p 278.79p 278.79p 32696
21/10/2016 284.87p 294.80p 280.74p 284.43p 56889
20/10/2016 285.73p 294.42p 280.09p 287.25p 73742
19/10/2016 284.43p 292.68p 280.96p 285.73p 59996
18/10/2016 283.13p 297.46p 283.13p 288.77p 42215
17/10/2016 279.65p 300.50p 279.65p 299.41p 130030
14/10/2016 281.17p 293.55p 281.17p 293.55p 81375
13/10/2016 279.65p 289.75p 279.65p 284.65p 197652
12/10/2016 279.65p 292.03p 279.65p 283.78p 58416
11/10/2016 280.52p 286.08p 280.23p 280.96p 20996
10/10/2016 279.65p 288.34p 279.65p 286.60p 47612
07/10/2016 282.69p 290.42p 282.13p 286.60p 109160
06/10/2016 298.33p 298.33p 283.78p 288.12p 212028
05/10/2016 290.95p 290.95p 283.18p 286.60p 106787
04/10/2016 290.73p 298.33p 288.12p 288.12p 302963
03/10/2016 287.47p 295.29p 286.60p 286.82p 125423
30/09/2016 282.26p 289.64p 282.26p 287.04p 72143
29/09/2016 292.68p 292.68p 283.13p 288.12p 101803
28/09/2016 288.99p 290.73p 281.00p 286.60p 38084
27/09/2016 290.95p 290.95p 280.31p 283.13p 108497
26/09/2016 290.95p 290.96p 280.63p 286.82p 43424
23/09/2016 289.64p 289.64p 281.17p 283.13p 64314
22/09/2016 284.87p 287.91p 281.83p 282.04p 22401
21/09/2016 288.34p 292.68p 285.95p 286.60p 66424
20/09/2016 288.34p 288.34p 275.53p 282.04p 51518
19/09/2016 278.79p 290.95p 278.79p 284.87p 63988
16/09/2016 279.65p 289.32p 274.23p 288.12p 198648
15/09/2016 287.47p 287.47p 270.97p 275.10p 62606
14/09/2016 280.52p 282.09p 276.18p 276.18p 68710
13/09/2016 280.52p 288.34p 280.52p 283.56p 94236
12/09/2016 280.52p 288.99p 280.52p 287.25p 189357
09/09/2016 295.29p 301.80p 286.60p 286.60p 264950
08/09/2016 291.16p 299.41p 290.95p 297.24p 203090
07/09/2016 297.02p 307.66p 297.02p 303.97p 214500
06/09/2016 297.02p 306.58p 297.02p 304.19p 124700
05/09/2016 297.46p 306.58p 293.75p 303.10p 257946
02/09/2016 295.29p 308.31p 289.68p 299.20p 346721
01/09/2016 282.26p 306.58p 282.26p 294.20p 103071
31/08/2016 286.17p 295.29p 277.29p 294.42p 163910
30/08/2016 290.95p 290.95p 281.56p 286.39p 79310
26/08/2016 282.69p 290.27p 277.92p 286.60p 129214
25/08/2016 283.78p 290.51p 283.78p 286.60p 166070
24/08/2016 288.56p 289.86p 283.45p 287.47p 135291
23/08/2016 281.39p 289.21p 276.40p 285.95p 212763
22/08/2016 276.18p 281.62p 273.14p 281.39p 83100
19/08/2016 273.58p 281.46p 271.14p 278.35p 22339
18/08/2016 273.36p 276.60p 268.55p 270.32p 43230
17/08/2016 272.27p 272.92p 264.76p 266.84p 53237
16/08/2016 269.23p 272.27p 267.50p 272.27p 52975
15/08/2016 270.97p 272.89p 263.93p 269.88p 87643
12/08/2016 273.58p 273.58p 264.46p 270.97p 22043
11/08/2016 265.98p 273.14p 265.43p 273.14p 52750
10/08/2016 264.89p 274.23p 261.42p 274.23p 56181
09/08/2016 268.58p 269.23p 263.96p 267.06p 119165
08/08/2016 279.00p 279.00p 261.42p 261.85p 72780
05/08/2016 275.10p 281.54p 271.38p 275.31p 123758
04/08/2016 266.84p 274.23p 257.66p 272.27p 35305
03/08/2016 265.98p 272.49p 256.21p 267.50p 41269
02/08/2016 265.76p 273.36p 263.15p 268.58p 34335
01/08/2016 274.44p 274.66p 260.11p 267.28p 51627
29/07/2016 260.55p 274.88p 260.55p 271.62p 80413
28/07/2016 275.31p 275.31p 269.24p 272.06p 53212
27/07/2016 256.21p 277.27p 256.21p 277.05p 1008439
26/07/2016 256.21p 266.98p 256.21p 261.20p 37267
25/07/2016 264.89p 266.84p 261.20p 262.07p 54129
22/07/2016 256.21p 264.67p 256.21p 257.73p 52072
21/07/2016 253.60p 260.55p 248.39p 258.16p 98288
20/07/2016 238.84p 252.95p 238.84p 248.39p 76672
19/07/2016 243.61p 251.43p 243.18p 243.18p 57440
18/07/2016 243.40p 253.26p 239.98p 246.65p 140600
15/07/2016 251.86p 251.86p 235.36p 239.05p 79615
14/07/2016 247.52p 258.81p 239.05p 239.05p 53329
13/07/2016 260.55p 260.55p 247.74p 248.17p 121167
12/07/2016 243.18p 252.80p 242.66p 250.13p 77944
11/07/2016 240.79p 256.86p 240.75p 249.26p 93982
08/07/2016 231.89p 247.19p 231.89p 239.05p 118486
07/07/2016 234.49p 249.80p 234.39p 242.31p 112407
06/07/2016 239.92p 241.01p 235.28p 239.70p 96900
05/07/2016 238.84p 248.28p 237.95p 241.01p 171004
04/07/2016 238.84p 243.18p 234.49p 236.23p 230001
01/07/2016 244.05p 244.05p 234.10p 237.10p 99578
30/06/2016 248.61p 248.61p 238.84p 238.84p 94726
29/06/2016 243.18p 252.51p 238.84p 250.13p 115681
28/06/2016 220.60p 247.52p 218.32p 236.88p 254133
27/06/2016 256.21p 264.33p 215.60p 221.25p 256432
24/06/2016 264.89p 267.50p 234.49p 258.81p 167975
23/06/2016 267.50p 269.06p 260.76p 263.80p 100114
22/06/2016 271.40p 273.58p 261.42p 262.72p 57877
21/06/2016 264.02p 266.49p 245.28p 265.98p 198433
20/06/2016 258.81p 264.67p 256.86p 263.37p 73925
17/06/2016 243.40p 256.21p 243.40p 255.99p 166806
16/06/2016 238.84p 254.25p 238.62p 249.69p 206751
15/06/2016 251.86p 256.64p 244.05p 247.52p 232831
14/06/2016 257.73p 257.94p 243.67p 245.78p 109022
13/06/2016 263.15p 263.80p 251.86p 255.34p 117895
10/06/2016 264.89p 264.89p 253.08p 260.55p 59019
09/06/2016 260.55p 263.15p 260.11p 260.76p 19323
08/06/2016 260.76p 264.02p 258.00p 263.15p 70483
07/06/2016 260.55p 264.74p 257.51p 261.85p 120511
06/06/2016 263.15p 267.37p 260.55p 262.72p 58066
03/06/2016 263.15p 267.50p 262.72p 264.02p 59161
02/06/2016 266.19p 267.50p 262.28p 264.46p 36605
01/06/2016 269.23p 270.95p 263.59p 266.63p 27115
31/05/2016 264.89p 271.32p 260.55p 269.23p 152013
27/05/2016 269.88p 270.54p 265.11p 265.54p 36767
26/05/2016 267.71p 271.62p 260.76p 267.06p 38257
25/05/2016 267.50p 269.23p 264.41p 266.19p 76232
24/05/2016 261.85p 271.80p 261.85p 264.46p 137301
23/05/2016 267.50p 269.23p 264.89p 267.71p 51174
20/05/2016 264.89p 269.43p 264.89p 267.28p 20028
19/05/2016 270.10p 270.10p 261.74p 265.32p 45083
18/05/2016 264.89p 271.84p 263.59p 266.63p 214802
17/05/2016 264.89p 266.19p 254.47p 263.59p 39785
16/05/2016 264.89p 266.19p 257.68p 261.85p 97559
13/05/2016 269.23p 269.23p 257.77p 264.67p 247555
12/05/2016 277.70p 277.70p 263.80p 265.76p 32269
11/05/2016 264.89p 276.02p 263.59p 267.50p 20772
10/05/2016 267.06p 268.41p 256.21p 263.15p 912031
09/05/2016 265.76p 267.71p 262.72p 263.80p 33435
06/05/2016 260.55p 266.19p 260.55p 263.80p 18107
05/05/2016 269.23p 269.23p 260.55p 264.02p 39081
04/05/2016 251.86p 267.71p 251.86p 262.28p 70795
03/05/2016 269.23p 269.23p 260.76p 264.24p 156464
29/04/2016 273.58p 273.58p 265.32p 265.32p 78132
28/04/2016 264.89p 277.92p 264.89p 270.97p 33730
27/04/2016 271.40p 288.12p 271.40p 274.23p 98374
26/04/2016 277.92p 277.92p 267.28p 269.67p 113649
25/04/2016 284.00p 284.00p 272.40p 275.10p 58433
22/04/2016 277.92p 290.08p 275.53p 281.39p 109484
21/04/2016 273.58p 288.56p 273.58p 284.43p 64239
20/04/2016 266.63p 292.10p 266.63p 280.52p 82643
19/04/2016 277.27p 290.73p 275.31p 277.27p 107768

*Close Price adjusted for both dividends and splits