Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
14/03/2024 224.07p 228.41p 224.07p 224.07p 78017
13/03/2024 227.55p 227.55p 219.73p 223.20p 48128
12/03/2024 224.94p 227.55p 222.77p 227.55p 75234
11/03/2024 225.81p 230.15p 222.77p 226.68p 50548
08/03/2024 225.81p 230.15p 224.69p 227.55p 141788
07/03/2024 225.81p 229.72p 224.94p 225.37p 248163
06/03/2024 225.37p 226.24p 222.77p 225.37p 39008
05/03/2024 225.81p 225.81p 222.33p 225.81p 63562
04/03/2024 221.47p 227.11p 219.73p 223.20p 67809
01/03/2024 220.16p 225.37p 218.86p 222.33p 79888
29/02/2024 221.90p 224.94p 218.86p 218.86p 125443
28/02/2024 223.64p 224.94p 217.99p 221.03p 81654
27/02/2024 224.94p 225.37p 217.99p 224.94p 55130
26/02/2024 223.20p 225.37p 219.24p 223.20p 51754
23/02/2024 224.07p 224.07p 219.73p 221.90p 27715
22/02/2024 223.20p 225.81p 219.99p 222.77p 152822
21/02/2024 225.81p 227.55p 221.47p 221.47p 140511
20/02/2024 225.81p 229.72p 214.65p 223.20p 213707
19/02/2024 221.90p 229.72p 221.90p 224.07p 79851
16/02/2024 221.47p 225.81p 221.47p 222.33p 199275
15/02/2024 221.47p 226.68p 221.47p 223.64p 76063
14/02/2024 219.73p 224.13p 219.73p 220.16p 101181
13/02/2024 223.20p 225.81p 219.73p 219.73p 122199
12/02/2024 222.33p 225.81p 222.33p 223.20p 75944
09/02/2024 225.81p 225.81p 222.77p 224.94p 91165
08/02/2024 225.81p 229.72p 222.33p 225.81p 71405
07/02/2024 231.45p 231.45p 223.20p 223.20p 484810
06/02/2024 231.02p 231.02p 221.90p 225.81p 63878
05/02/2024 231.02p 232.76p 224.92p 227.55p 69963
02/02/2024 229.72p 233.19p 223.72p 228.41p 98663
01/02/2024 227.55p 231.02p 222.46p 224.51p 35805
31/01/2024 229.28p 231.02p 222.78p 227.55p 140674
30/01/2024 229.72p 231.02p 226.44p 227.11p 57934
29/01/2024 233.62p 233.62p 227.11p 227.11p 90272
26/01/2024 230.58p 233.19p 226.68p 230.58p 24539
25/01/2024 227.55p 231.87p 227.55p 229.28p 239079
24/01/2024 228.41p 232.17p 227.56p 230.15p 81403
23/01/2024 226.68p 232.76p 225.10p 227.55p 125688
22/01/2024 229.72p 232.32p 227.11p 227.11p 449826
19/01/2024 228.41p 232.21p 226.09p 231.45p 497069
18/01/2024 231.02p 232.91p 228.41p 230.15p 177289
17/01/2024 228.85p 232.32p 225.90p 230.15p 87927
16/01/2024 233.62p 233.62p 226.24p 229.72p 114146
15/01/2024 226.68p 231.71p 224.94p 227.55p 69563
12/01/2024 225.81p 233.19p 224.07p 224.94p 96243
11/01/2024 233.62p 233.62p 225.81p 225.81p 41662
10/01/2024 225.81p 233.19p 225.63p 227.55p 62424
09/01/2024 228.41p 230.58p 226.68p 230.58p 294972
08/01/2024 227.11p 232.32p 224.07p 228.41p 167463
05/01/2024 233.62p 233.62p 227.11p 227.55p 77306
04/01/2024 227.11p 229.72p 225.81p 229.72p 519676
03/01/2024 227.55p 229.72p 224.94p 227.11p 115025
02/01/2024 231.02p 231.02p 223.98p 228.85p 142035
29/12/2023 223.64p 227.98p 223.20p 227.11p 49790
28/12/2023 226.24p 227.11p 223.20p 223.20p 99463
27/12/2023 224.07p 234.06p 223.20p 226.24p 168734
22/12/2023 230.58p 234.06p 221.47p 223.64p 117011
21/12/2023 227.55p 234.06p 223.64p 225.37p 178256
20/12/2023 231.89p 231.89p 224.94p 225.81p 507476
19/12/2023 234.49p 234.49p 224.07p 225.81p 87570
18/12/2023 228.85p 231.99p 224.07p 225.81p 177867
15/12/2023 224.94p 229.72p 224.22p 229.28p 88534
14/12/2023 224.51p 230.39p 224.07p 224.94p 201732
13/12/2023 221.03p 224.94p 218.86p 222.77p 43248
12/12/2023 224.07p 225.37p 219.29p 221.47p 188233
11/12/2023 226.68p 227.98p 220.60p 223.20p 209469
08/12/2023 224.94p 227.98p 220.38p 227.11p 134496
07/12/2023 232.76p 232.76p 224.07p 225.37p 127998
06/12/2023 234.49p 234.49p 226.24p 227.98p 67565
05/12/2023 234.49p 234.49p 224.51p 226.24p 45975
04/12/2023 231.02p 231.02p 224.51p 227.98p 111347
01/12/2023 221.90p 233.19p 221.88p 228.41p 202707
30/11/2023 231.45p 234.06p 221.47p 221.47p 183354
29/11/2023 234.49p 237.97p 229.72p 231.02p 66721
28/11/2023 230.15p 235.36p 228.85p 230.15p 123433
27/11/2023 234.49p 236.23p 230.15p 234.06p 54668
24/11/2023 230.58p 236.23p 230.58p 231.02p 69859
23/11/2023 231.45p 233.19p 227.37p 230.15p 55888
22/11/2023 238.84p 238.84p 230.15p 230.15p 71707
21/11/2023 231.02p 238.84p 231.02p 233.62p 86444
20/11/2023 238.40p 238.40p 231.45p 234.93p 35919
17/11/2023 238.40p 238.84p 231.45p 233.19p 129490
16/11/2023 238.40p 238.84p 232.43p 232.76p 97905
15/11/2023 231.89p 238.40p 230.58p 232.76p 108438
14/11/2023 232.32p 234.06p 227.11p 230.58p 169611
13/11/2023 226.24p 232.76p 224.07p 228.41p 172024
10/11/2023 223.64p 227.55p 222.59p 227.11p 164605
09/11/2023 224.07p 224.94p 221.47p 222.77p 95564
08/11/2023 221.47p 227.11p 221.47p 224.07p 47133
07/11/2023 225.81p 227.11p 224.85p 225.37p 40772
06/11/2023 221.90p 226.68p 221.47p 226.68p 64781
03/11/2023 222.77p 225.81p 222.33p 224.07p 115984
02/11/2023 217.56p 225.37p 217.56p 221.90p 116638
01/11/2023 222.33p 223.20p 218.91p 219.73p 132155
31/10/2023 221.90p 222.77p 217.12p 219.73p 50624
30/10/2023 223.64p 224.07p 216.97p 222.33p 182717
27/10/2023 217.12p 223.64p 213.21p 218.43p 67555
26/10/2023 220.60p 223.64p 217.12p 217.56p 39381
25/10/2023 223.64p 224.07p 214.08p 217.12p 44588
24/10/2023 220.60p 223.64p 217.56p 220.60p 52828
23/10/2023 223.20p 225.37p 210.78p 220.16p 314720
20/10/2023 225.81p 234.49p 222.33p 222.33p 106691
19/10/2023 228.85p 231.89p 225.81p 225.81p 56660
18/10/2023 228.85p 242.74p 225.81p 225.81p 33536
17/10/2023 232.32p 242.74p 226.68p 229.28p 40793
16/10/2023 236.23p 242.74p 226.68p 231.89p 56778
13/10/2023 231.89p 237.97p 227.98p 227.98p 149844
12/10/2023 233.62p 236.23p 229.42p 230.15p 43932
11/10/2023 230.15p 232.76p 228.60p 229.72p 93031
10/10/2023 231.45p 231.45p 225.63p 230.15p 127926
09/10/2023 232.76p 232.76p 229.28p 230.15p 182897
06/10/2023 232.32p 234.49p 231.36p 231.89p 110368
05/10/2023 232.76p 239.40p 231.02p 232.76p 119479
04/10/2023 234.06p 242.31p 231.89p 231.89p 102701
03/10/2023 236.23p 242.31p 232.76p 232.76p 183724
02/10/2023 239.70p 242.74p 234.84p 236.66p 97488
29/09/2023 237.97p 242.74p 232.32p 238.84p 104573
28/09/2023 240.57p 242.74p 233.40p 237.10p 108739
27/09/2023 243.18p 246.22p 240.49p 242.74p 174109
26/09/2023 245.78p 245.78p 234.93p 243.18p 115021
25/09/2023 241.88p 247.09p 234.49p 245.35p 231199
22/09/2023 237.10p 245.78p 235.18p 242.74p 359599
21/09/2023 239.27p 247.09p 233.62p 238.84p 250673
20/09/2023 237.10p 242.74p 233.62p 233.62p 85949
19/09/2023 234.93p 242.31p 234.49p 237.97p 184699
18/09/2023 240.14p 242.74p 236.23p 236.23p 111588
15/09/2023 238.40p 238.84p 236.23p 238.84p 81534
14/09/2023 239.70p 243.18p 235.36p 238.40p 100731
13/09/2023 235.36p 239.70p 230.58p 239.70p 60886
12/09/2023 234.06p 239.40p 233.62p 236.66p 73349
11/09/2023 234.93p 240.87p 233.62p 236.23p 171107
08/09/2023 231.89p 234.06p 231.45p 232.76p 153934
07/09/2023 231.45p 241.88p 231.45p 232.32p 276121
06/09/2023 238.84p 238.84p 232.83p 234.93p 49798
05/09/2023 230.58p 238.40p 230.15p 236.23p 148185
04/09/2023 237.97p 242.74p 233.75p 236.66p 43768
01/09/2023 233.62p 242.74p 231.56p 233.62p 19715
31/08/2023 241.88p 242.74p 235.48p 237.10p 92768
30/08/2023 237.97p 241.88p 234.06p 237.97p 104002
29/08/2023 241.44p 246.22p 234.93p 236.66p 101216
25/08/2023 234.49p 245.35p 230.58p 234.49p 158864
24/08/2023 234.49p 235.21p 231.89p 234.49p 44907
23/08/2023 235.36p 247.09p 231.89p 231.89p 69645
22/08/2023 234.49p 234.49p 230.15p 232.32p 168149
21/08/2023 231.02p 246.22p 231.02p 231.02p 95115
18/08/2023 232.32p 243.18p 231.89p 231.89p 107996
17/08/2023 237.53p 241.88p 232.76p 232.76p 152538
16/08/2023 236.23p 242.74p 231.45p 241.88p 42548
15/08/2023 234.93p 239.57p 233.89p 235.80p 55374
14/08/2023 243.18p 243.18p 234.05p 238.40p 92989
11/08/2023 240.57p 243.18p 231.45p 242.74p 29605
10/08/2023 233.19p 239.70p 231.45p 238.40p 188893
09/08/2023 234.49p 238.62p 232.32p 233.62p 105073
08/08/2023 231.45p 242.74p 230.53p 234.49p 114821
07/08/2023 232.32p 242.74p 232.32p 232.32p 35430
04/08/2023 234.93p 238.40p 234.06p 234.06p 189632
03/08/2023 234.06p 238.40p 230.58p 234.49p 112839
02/08/2023 237.97p 247.09p 232.76p 233.62p 124953
01/08/2023 234.49p 247.52p 234.49p 234.93p 74070
31/07/2023 236.23p 239.70p 233.19p 234.49p 435291
28/07/2023 241.44p 243.18p 233.62p 238.84p 68836
27/07/2023 236.66p 240.79p 233.19p 240.14p 105790
26/07/2023 240.14p 244.48p 234.06p 237.10p 73486
25/07/2023 234.06p 247.09p 234.06p 236.66p 60958
24/07/2023 238.84p 247.09p 234.49p 236.66p 103707
21/07/2023 238.40p 242.78p 234.93p 239.27p 85020
20/07/2023 234.49p 247.09p 233.19p 239.27p 122668
19/07/2023 238.84p 247.09p 234.49p 236.23p 91546
18/07/2023 237.10p 247.09p 233.06p 234.06p 91111
17/07/2023 236.66p 247.09p 232.32p 239.27p 114286
14/07/2023 234.93p 243.18p 234.88p 237.53p 58527
13/07/2023 245.78p 245.78p 237.53p 238.40p 44793
12/07/2023 236.66p 242.74p 233.55p 237.10p 158864
11/07/2023 234.06p 242.74p 232.76p 232.76p 59425
10/07/2023 236.23p 242.74p 232.76p 234.49p 76599
07/07/2023 239.70p 241.88p 236.23p 236.23p 33741
06/07/2023 237.97p 247.09p 232.53p 232.76p 124502
05/07/2023 238.84p 241.55p 236.23p 236.23p 51308
04/07/2023 239.70p 247.09p 234.93p 236.66p 67256
03/07/2023 237.53p 240.57p 234.93p 236.23p 106117
30/06/2023 238.40p 240.80p 233.62p 234.93p 88201
29/06/2023 237.10p 240.57p 234.43p 238.40p 43740
28/06/2023 239.70p 247.09p 234.93p 237.53p 47159
27/06/2023 241.44p 247.09p 233.62p 240.14p 49132
26/06/2023 237.10p 247.09p 233.62p 237.10p 89970
23/06/2023 235.36p 244.48p 233.19p 234.93p 95373
22/06/2023 237.10p 238.64p 234.49p 234.93p 173945
21/06/2023 238.40p 247.09p 236.23p 238.40p 65712
20/06/2023 244.48p 250.56p 234.39p 238.84p 161880
19/06/2023 241.88p 245.35p 238.19p 243.18p 55395
16/06/2023 240.14p 246.22p 237.40p 242.74p 177995
15/06/2023 241.44p 250.56p 238.84p 241.01p 92085
14/06/2023 241.01p 243.61p 237.97p 237.97p 137794
13/06/2023 244.91p 247.52p 239.27p 242.31p 295497
12/06/2023 247.95p 250.56p 241.88p 241.88p 105872
09/06/2023 247.52p 250.56p 241.88p 242.74p 136534
07/06/2023 245.78p 247.52p 241.44p 242.74p 177694
06/06/2023 243.61p 246.65p 240.14p 246.22p 140936
05/06/2023 242.31p 245.78p 239.70p 243.61p 759163
02/06/2023 240.57p 246.22p 237.14p 242.31p 138185

*Close Price adjusted for both dividends and splits