Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
13/07/2015 299.63p 312.66p 298.54p 301.37p 127251
10/07/2015 289.43p 302.02p 289.43p 295.29p 175722
09/07/2015 284.65p 288.61p 280.57p 284.87p 50989
08/07/2015 286.60p 288.07p 282.48p 283.35p 25159
07/07/2015 290.95p 290.95p 283.13p 284.65p 40953
06/07/2015 281.39p 288.56p 281.39p 288.56p 53496
03/07/2015 282.26p 287.63p 282.26p 282.48p 49809
02/07/2015 282.26p 286.17p 282.26p 284.00p 34900
01/07/2015 282.26p 287.25p 282.26p 282.48p 35078
30/06/2015 284.87p 285.56p 282.26p 282.26p 41603
29/06/2015 282.26p 285.52p 278.30p 283.13p 48986
26/06/2015 283.78p 285.08p 283.35p 284.43p 49201
25/06/2015 284.21p 289.43p 282.91p 283.78p 45662
24/06/2015 286.60p 289.86p 281.17p 286.17p 93100
23/06/2015 286.82p 290.33p 281.83p 283.13p 70637
22/06/2015 281.39p 286.33p 281.39p 284.21p 59007
19/06/2015 286.17p 286.17p 280.74p 280.74p 345305
18/06/2015 279.65p 284.70p 279.65p 282.69p 76269
17/06/2015 282.26p 286.83p 282.26p 282.26p 164623
16/06/2015 277.92p 285.95p 275.53p 282.69p 208921
15/06/2015 279.65p 280.09p 275.10p 278.13p 77838
12/06/2015 272.71p 280.96p 272.71p 276.40p 60456
11/06/2015 277.92p 285.73p 275.31p 275.96p 131940
10/06/2015 273.58p 279.83p 271.62p 277.48p 64490
09/06/2015 277.92p 277.92p 272.49p 274.44p 73459

*Close Price adjusted for both dividends and splits