Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
22/12/2020 251.43p 260.11p 243.18p 245.78p 80073
21/12/2020 239.70p 252.30p 239.70p 252.30p 170178
18/12/2020 245.35p 255.77p 239.70p 255.34p 149672
17/12/2020 250.99p 252.28p 239.27p 244.91p 133378
16/12/2020 249.69p 250.13p 240.14p 245.78p 118207
15/12/2020 249.69p 249.69p 239.27p 247.09p 136998
14/12/2020 248.39p 252.73p 238.84p 238.84p 81576
11/12/2020 248.82p 250.99p 239.70p 243.18p 83469
10/12/2020 251.43p 251.43p 239.27p 240.57p 111529
09/12/2020 256.21p 256.21p 238.84p 248.39p 235129
08/12/2020 247.52p 255.77p 243.61p 246.65p 171655
07/12/2020 243.18p 255.34p 238.84p 242.74p 183814
04/12/2020 257.94p 257.94p 246.22p 253.60p 229110
03/12/2020 248.82p 256.21p 240.71p 247.52p 274061
02/12/2020 248.82p 255.34p 237.10p 241.44p 218043
01/12/2020 242.74p 254.03p 238.84p 245.78p 446176
30/11/2020 234.49p 240.14p 231.89p 232.32p 106678
27/11/2020 237.10p 237.10p 227.55p 235.36p 537825
26/11/2020 234.49p 242.34p 229.72p 237.53p 141250
25/11/2020 243.18p 249.60p 237.10p 238.84p 100994
24/11/2020 247.09p 254.05p 236.66p 241.88p 168545
23/11/2020 244.91p 254.47p 240.24p 248.82p 62383
20/11/2020 245.78p 253.60p 241.88p 253.60p 82734
19/11/2020 246.65p 256.21p 235.36p 242.31p 51202
18/11/2020 240.57p 256.21p 240.57p 250.99p 94476
17/11/2020 251.86p 257.94p 245.78p 253.17p 147301
16/11/2020 232.32p 259.68p 230.76p 247.09p 179079
13/11/2020 235.80p 242.44p 227.54p 239.70p 127013
12/11/2020 237.97p 241.46p 228.41p 234.49p 214568
11/11/2020 225.81p 242.74p 225.81p 234.93p 251589
10/11/2020 240.57p 240.57p 225.37p 227.98p 199837
09/11/2020 229.28p 240.57p 228.56p 236.23p 120947
06/11/2020 224.07p 229.45p 221.47p 226.24p 170849
05/11/2020 234.06p 234.49p 222.33p 224.51p 182033
04/11/2020 229.28p 234.49p 227.98p 227.98p 31182
03/11/2020 231.89p 234.06p 221.47p 226.24p 88215
02/11/2020 229.72p 231.02p 223.20p 225.81p 59104
30/10/2020 228.41p 233.62p 224.07p 227.55p 112461
29/10/2020 226.24p 233.19p 224.51p 229.72p 69958
28/10/2020 225.81p 227.98p 223.20p 226.24p 76839
27/10/2020 230.15p 232.32p 225.37p 225.37p 95085
26/10/2020 230.58p 234.49p 221.93p 224.94p 158385
23/10/2020 235.36p 235.36p 228.41p 229.72p 2228780
22/10/2020 234.49p 235.36p 226.24p 232.32p 84084
21/10/2020 232.32p 238.40p 231.45p 231.45p 50818
20/10/2020 238.40p 240.14p 230.15p 231.02p 107372
19/10/2020 235.36p 242.31p 232.76p 237.10p 85014
16/10/2020 249.69p 249.69p 231.50p 236.66p 153753
15/10/2020 240.14p 249.26p 231.45p 240.57p 104041
14/10/2020 250.13p 251.57p 239.59p 243.18p 73162
13/10/2020 247.95p 257.51p 238.00p 244.05p 87131
12/10/2020 256.21p 265.68p 243.61p 243.61p 89479
09/10/2020 260.55p 272.93p 254.34p 256.21p 41868
08/10/2020 259.25p 268.80p 255.16p 260.55p 151820
07/10/2020 264.89p 274.44p 255.91p 269.23p 123030
06/10/2020 263.15p 280.09p 251.43p 269.23p 70884
05/10/2020 247.95p 264.70p 239.95p 263.15p 246951
02/10/2020 244.48p 262.08p 243.18p 247.95p 104381
01/10/2020 238.84p 253.60p 238.40p 245.35p 83296
30/09/2020 238.40p 238.84p 232.32p 238.84p 205085
29/09/2020 234.49p 241.88p 234.49p 238.84p 95122
28/09/2020 238.84p 249.26p 231.02p 238.84p 351466
25/09/2020 238.40p 241.54p 228.41p 233.62p 42885
24/09/2020 243.18p 247.95p 230.58p 230.58p 165259
23/09/2020 244.91p 248.39p 237.11p 241.01p 61326
22/09/2020 248.39p 259.25p 238.84p 238.84p 78869
21/09/2020 253.60p 254.47p 244.48p 244.48p 49709
18/09/2020 246.65p 258.81p 242.78p 256.21p 216512
17/09/2020 260.11p 260.11p 243.18p 250.56p 36349
16/09/2020 255.34p 260.55p 243.18p 243.18p 53915
15/09/2020 243.61p 252.73p 239.27p 243.18p 65465
14/09/2020 248.39p 260.98p 237.10p 243.18p 82295
11/09/2020 244.05p 260.72p 244.05p 253.60p 17920
10/09/2020 254.47p 258.81p 244.05p 253.17p 34528
09/09/2020 261.42p 268.80p 243.61p 243.61p 19853
08/09/2020 257.07p 265.76p 247.95p 247.95p 55991
07/09/2020 247.09p 260.55p 243.18p 260.55p 90157
04/09/2020 249.69p 255.34p 243.18p 245.35p 79823
03/09/2020 250.13p 253.60p 243.61p 249.26p 59218
02/09/2020 248.39p 259.68p 244.05p 259.68p 35200
01/09/2020 262.28p 269.23p 244.05p 247.52p 121463
28/08/2020 261.85p 262.28p 254.03p 256.21p 81442
27/08/2020 261.42p 268.80p 253.95p 264.02p 59037
26/08/2020 247.95p 268.80p 247.95p 259.25p 45904
25/08/2020 257.94p 257.94p 244.48p 250.56p 61825
24/08/2020 252.30p 259.25p 250.56p 250.56p 38346
21/08/2020 253.60p 257.51p 248.39p 251.43p 17968
20/08/2020 249.69p 263.15p 245.35p 247.52p 63819
19/08/2020 247.52p 253.60p 243.18p 247.52p 34270
18/08/2020 256.21p 256.21p 243.18p 244.48p 58587
17/08/2020 251.86p 260.55p 250.56p 251.43p 84640
14/08/2020 251.86p 271.40p 244.47p 248.39p 71139
13/08/2020 251.86p 251.86p 246.65p 249.26p 31625
12/08/2020 249.26p 251.86p 242.85p 250.99p 68817
11/08/2020 250.99p 251.86p 240.57p 240.57p 48335
10/08/2020 247.52p 249.26p 238.40p 248.61p 39785
07/08/2020 247.09p 250.99p 234.49p 241.88p 64220
06/08/2020 246.65p 247.52p 238.40p 242.74p 39205
05/08/2020 248.82p 248.82p 236.40p 244.05p 30802
04/08/2020 249.26p 249.26p 234.49p 240.57p 33530
03/08/2020 251.86p 251.86p 238.40p 239.27p 40504
31/07/2020 243.61p 250.99p 236.23p 247.09p 23914
30/07/2020 249.69p 251.43p 237.10p 237.53p 46433
29/07/2020 238.84p 248.82p 234.49p 248.82p 77386
28/07/2020 238.84p 255.77p 238.84p 239.27p 46882
27/07/2020 240.14p 251.43p 238.77p 248.39p 42674
24/07/2020 250.13p 250.89p 238.40p 243.18p 22090
23/07/2020 234.93p 254.25p 234.49p 242.31p 52718
22/07/2020 234.93p 251.43p 234.93p 248.82p 75739
21/07/2020 248.39p 252.96p 243.61p 249.26p 28292
20/07/2020 239.70p 251.86p 234.93p 249.69p 59084
17/07/2020 244.48p 250.99p 243.61p 247.09p 58169
16/07/2020 234.93p 250.99p 234.93p 244.48p 70695
15/07/2020 244.48p 250.84p 240.57p 244.91p 198983
14/07/2020 238.84p 249.26p 235.36p 240.57p 100741
13/07/2020 239.27p 252.73p 238.84p 251.86p 85174
10/07/2020 250.99p 254.13p 246.22p 246.22p 62133
09/07/2020 251.86p 255.77p 247.52p 247.52p 69603
08/07/2020 248.39p 254.07p 246.65p 251.86p 61352
07/07/2020 238.40p 251.86p 234.49p 247.09p 3933732
06/07/2020 248.39p 248.39p 238.40p 242.74p 60045
03/07/2020 234.93p 247.51p 234.93p 243.61p 102309
02/07/2020 245.35p 249.20p 234.93p 238.84p 54955
01/07/2020 251.86p 251.86p 234.49p 236.23p 181716
30/06/2020 251.86p 251.86p 241.01p 250.99p 64212
29/06/2020 243.61p 249.26p 228.85p 238.84p 152842
26/06/2020 254.03p 254.03p 243.18p 243.18p 46566
25/06/2020 243.18p 251.86p 242.74p 250.99p 110445
24/06/2020 260.11p 260.11p 243.61p 244.48p 103128
23/06/2020 261.85p 261.85p 252.73p 255.77p 51110
22/06/2020 260.55p 260.55p 252.35p 256.21p 52170
19/06/2020 256.64p 260.55p 252.30p 260.55p 211771
18/06/2020 260.11p 260.55p 256.20p 258.38p 53901
17/06/2020 266.19p 266.19p 251.86p 256.21p 49543
16/06/2020 264.02p 264.02p 252.59p 260.55p 73472
15/06/2020 264.89p 264.89p 258.14p 262.28p 71503
12/06/2020 270.54p 270.54p 255.09p 260.55p 124870
11/06/2020 261.42p 270.54p 256.21p 260.55p 151644
10/06/2020 278.35p 278.35p 260.55p 260.55p 443976
09/06/2020 265.32p 279.25p 264.89p 264.89p 47139
08/06/2020 280.96p 280.96p 264.46p 277.05p 47338
05/06/2020 263.59p 282.26p 263.59p 277.05p 96716
04/06/2020 266.63p 282.26p 266.63p 275.75p 91724
03/06/2020 260.98p 279.65p 260.98p 279.65p 56535
02/06/2020 260.11p 277.05p 260.11p 273.58p 114998
01/06/2020 282.26p 282.26p 264.89p 275.31p 38841
29/05/2020 277.05p 282.26p 264.89p 277.48p 486143
28/05/2020 280.96p 282.69p 265.32p 282.26p 55237
27/05/2020 281.83p 282.26p 264.89p 264.89p 73701
26/05/2020 282.26p 282.26p 262.93p 281.83p 45505
22/05/2020 279.65p 281.83p 268.80p 280.96p 30244
21/05/2020 277.05p 282.26p 264.89p 269.23p 33404
20/05/2020 282.26p 282.26p 272.27p 279.22p 36129
19/05/2020 282.26p 282.26p 265.32p 279.65p 45444
18/05/2020 270.97p 277.48p 252.34p 275.31p 63908
15/05/2020 251.86p 273.14p 251.86p 260.98p 72446
14/05/2020 273.58p 273.58p 252.73p 259.25p 94302
13/05/2020 282.69p 282.69p 262.72p 262.72p 56491
12/05/2020 280.96p 289.64p 269.67p 282.69p 92475
11/05/2020 294.42p 294.42p 277.92p 280.09p 96852
07/05/2020 286.60p 294.85p 277.92p 283.13p 97999
06/05/2020 290.95p 293.98p 283.13p 293.98p 136324
05/05/2020 286.60p 294.85p 284.13p 287.47p 72077
04/05/2020 268.36p 298.33p 266.63p 291.38p 95453
01/05/2020 276.18p 288.34p 276.18p 285.30p 71654
30/04/2020 289.64p 304.41p 285.06p 288.34p 122868
29/04/2020 288.34p 298.76p 280.09p 293.98p 261215
28/04/2020 277.92p 282.59p 277.14p 280.96p 87379
27/04/2020 286.60p 286.60p 273.34p 277.92p 118273
24/04/2020 269.23p 277.33p 265.48p 274.01p 490439
23/04/2020 270.54p 284.61p 256.40p 273.58p 104577
22/04/2020 277.05p 285.73p 269.23p 283.13p 156168
21/04/2020 266.63p 276.18p 261.42p 274.01p 313391
20/04/2020 265.32p 275.57p 260.64p 264.02p 94062
17/04/2020 271.84p 274.03p 263.15p 273.58p 81628
16/04/2020 260.55p 276.18p 260.55p 270.10p 90077
15/04/2020 266.63p 287.85p 265.76p 272.71p 181946
14/04/2020 271.84p 274.44p 252.33p 264.46p 94273
09/04/2020 279.65p 279.96p 263.59p 273.58p 760152
08/04/2020 277.05p 282.22p 255.77p 274.44p 119646
07/04/2020 259.68p 274.44p 255.77p 271.40p 150871
06/04/2020 255.77p 258.81p 251.97p 258.81p 151962
03/04/2020 249.69p 255.34p 247.52p 255.34p 187825
02/04/2020 243.18p 255.34p 243.18p 251.86p 107738
01/04/2020 251.43p 251.43p 239.27p 247.95p 96861
31/03/2020 244.91p 257.51p 244.91p 252.73p 115834
30/03/2020 232.76p 255.82p 212.78p 251.43p 379680
27/03/2020 249.26p 259.25p 214.95p 225.81p 176083
26/03/2020 230.15p 252.73p 213.37p 238.84p 279543
25/03/2020 208.87p 259.68p 203.66p 259.68p 120650
24/03/2020 204.53p 212.39p 178.04p 194.54p 83820
23/03/2020 205.40p 205.40p 181.22p 186.73p 172933
20/03/2020 186.73p 214.95p 186.73p 214.95p 197090
19/03/2020 201.92p 208.01p 173.70p 186.73p 249556
18/03/2020 221.03p 221.03p 204.31p 212.78p 63374
17/03/2020 206.27p 214.95p 203.23p 212.78p 135482
16/03/2020 220.16p 222.33p 204.10p 217.12p 245631

*Close Price adjusted for both dividends and splits