Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
13/03/2020 211.04p 233.62p 209.99p 230.15p 140996
12/03/2020 236.23p 247.34p 215.82p 221.47p 130166
11/03/2020 234.93p 247.95p 233.62p 241.44p 116544
10/03/2020 231.02p 238.84p 219.73p 234.49p 82735
09/03/2020 226.24p 229.72p 204.53p 225.81p 108486
06/03/2020 244.91p 250.13p 230.52p 234.49p 120774
05/03/2020 237.53p 246.65p 234.49p 243.18p 111794
04/03/2020 239.27p 240.57p 226.23p 236.66p 108512
03/03/2020 248.82p 250.52p 237.97p 237.97p 142556
02/03/2020 244.48p 246.54p 232.64p 241.01p 98764
28/02/2020 239.27p 250.82p 225.81p 241.88p 240839
27/02/2020 252.30p 257.07p 246.22p 248.82p 107335
26/02/2020 266.19p 267.83p 257.94p 262.72p 111408
25/02/2020 279.65p 280.09p 264.89p 266.19p 165015
24/02/2020 279.65p 281.83p 276.23p 277.92p 169648
21/02/2020 284.00p 284.43p 280.09p 280.52p 25094
20/02/2020 282.69p 290.08p 280.96p 285.73p 275684
19/02/2020 279.22p 285.30p 276.61p 282.26p 59479
18/02/2020 280.52p 285.73p 278.77p 282.26p 70127
17/02/2020 283.13p 287.71p 280.09p 280.09p 94773
14/02/2020 291.81p 292.25p 283.56p 283.56p 91823
13/02/2020 293.98p 294.85p 288.95p 290.95p 40630
12/02/2020 283.13p 296.59p 283.13p 290.08p 48740
11/02/2020 284.43p 286.60p 282.26p 282.26p 61139
10/02/2020 286.17p 290.95p 283.13p 285.30p 58570
07/02/2020 285.30p 290.95p 285.17p 286.60p 30206
06/02/2020 284.43p 290.95p 284.43p 286.60p 43006
05/02/2020 289.21p 290.08p 277.92p 282.69p 91539
04/02/2020 279.65p 288.81p 279.65p 283.56p 25062
03/02/2020 285.30p 289.75p 283.13p 283.13p 52981
31/01/2020 289.21p 290.51p 280.22p 282.69p 58063
30/01/2020 289.21p 290.51p 280.09p 286.17p 34942
29/01/2020 287.04p 290.95p 284.00p 284.00p 31056
28/01/2020 279.65p 289.02p 278.79p 283.13p 113909
27/01/2020 290.95p 290.95p 278.79p 284.43p 142602
24/01/2020 285.30p 289.21p 281.39p 285.30p 52722
23/01/2020 283.56p 286.01p 280.96p 282.26p 15763
22/01/2020 281.39p 286.60p 279.65p 282.69p 85050
21/01/2020 280.52p 284.54p 279.22p 282.69p 98828
20/01/2020 279.65p 290.35p 278.35p 281.39p 43426
17/01/2020 278.79p 290.08p 278.79p 285.30p 34761
16/01/2020 280.96p 286.60p 272.12p 282.26p 75874
15/01/2020 281.39p 282.26p 273.58p 281.39p 74825
14/01/2020 276.18p 281.97p 273.58p 280.52p 71594
13/01/2020 280.09p 282.26p 277.92p 278.35p 93239
10/01/2020 278.35p 282.26p 274.83p 281.83p 105474
09/01/2020 277.92p 282.69p 276.83p 280.96p 95549
08/01/2020 269.23p 280.22p 269.23p 277.92p 46054
07/01/2020 281.39p 281.63p 269.67p 277.05p 52614
06/01/2020 277.48p 280.97p 273.58p 277.05p 89127
03/01/2020 276.61p 277.05p 266.66p 274.44p 74837
02/01/2020 271.40p 275.99p 268.80p 271.40p 51676
31/12/2019 267.93p 274.44p 267.50p 274.44p 107376
30/12/2019 274.01p 277.05p 269.23p 269.23p 48208
27/12/2019 270.10p 274.88p 269.23p 269.23p 35755
24/12/2019 273.58p 276.18p 269.23p 269.23p 55092
23/12/2019 277.92p 277.92p 270.10p 275.31p 118869
20/12/2019 260.55p 277.92p 260.55p 277.92p 76386
19/12/2019 277.92p 277.92p 271.40p 271.40p 43839
18/12/2019 269.67p 277.48p 265.32p 275.31p 244832
17/12/2019 277.92p 277.92p 265.32p 270.97p 72934
16/12/2019 270.54p 273.58p 263.98p 270.10p 148608
13/12/2019 268.80p 268.80p 260.55p 265.76p 98145
12/12/2019 251.86p 264.46p 251.86p 255.34p 113748
11/12/2019 254.47p 260.55p 252.30p 260.55p 87458
10/12/2019 254.03p 256.16p 251.86p 252.73p 111988
09/12/2019 250.56p 258.38p 248.82p 252.30p 134049
06/12/2019 247.52p 251.86p 238.84p 249.26p 62600
05/12/2019 249.69p 251.43p 245.78p 246.65p 103391
04/12/2019 240.57p 251.86p 232.82p 244.05p 94514
03/12/2019 253.60p 255.77p 237.53p 239.70p 136896
02/12/2019 252.30p 255.34p 246.65p 250.13p 51454
29/11/2019 250.99p 256.21p 249.26p 252.73p 88374
28/11/2019 254.90p 254.90p 244.05p 249.26p 111361
27/11/2019 252.73p 257.48p 243.45p 253.60p 105129
26/11/2019 236.23p 253.17p 235.37p 253.17p 192044
25/11/2019 236.66p 240.57p 234.06p 234.49p 337709
22/11/2019 234.49p 243.18p 234.49p 236.23p 224355
21/11/2019 237.10p 239.58p 231.02p 231.02p 43643
20/11/2019 237.10p 244.91p 234.49p 234.49p 105647
19/11/2019 231.89p 244.91p 229.74p 239.70p 215888
18/11/2019 233.62p 244.48p 230.15p 232.32p 123246
15/11/2019 242.74p 243.96p 230.58p 234.49p 85138
14/11/2019 233.19p 233.62p 230.15p 230.15p 80527
13/11/2019 239.70p 244.64p 230.58p 233.62p 68781
12/11/2019 239.70p 245.34p 234.28p 237.10p 108442
11/11/2019 232.76p 241.44p 231.24p 237.10p 136186
08/11/2019 239.27p 239.27p 232.76p 234.49p 64429
07/11/2019 244.48p 244.48p 232.15p 234.49p 159959
06/11/2019 234.49p 237.10p 230.58p 231.89p 149884
05/11/2019 228.41p 240.57p 227.91p 236.66p 157719
04/11/2019 228.41p 233.19p 225.43p 231.89p 136082
01/11/2019 237.97p 237.97p 223.64p 227.55p 134071
31/10/2019 228.41p 230.13p 225.37p 225.37p 59330
30/10/2019 227.55p 232.42p 227.55p 227.98p 74055
29/10/2019 232.76p 235.91p 228.14p 230.15p 104730
28/10/2019 231.45p 238.84p 229.72p 229.72p 64934
25/10/2019 236.66p 236.66p 227.55p 234.49p 110780
24/10/2019 235.36p 237.53p 231.73p 234.93p 170516
23/10/2019 233.19p 235.80p 230.58p 233.19p 74970
22/10/2019 236.23p 236.83p 231.89p 232.32p 144076
21/10/2019 235.36p 240.50p 228.85p 234.49p 113681
18/10/2019 236.23p 239.02p 231.89p 234.49p 84644
17/10/2019 233.62p 242.74p 232.30p 238.40p 104417
16/10/2019 234.49p 239.72p 231.45p 233.19p 108685
15/10/2019 236.23p 237.53p 232.32p 234.49p 92606
14/10/2019 231.45p 235.75p 230.15p 232.76p 76400
11/10/2019 225.37p 234.49p 217.71p 233.19p 249399
10/10/2019 227.98p 228.77p 223.64p 225.37p 114708
09/10/2019 225.81p 229.72p 218.43p 225.37p 274878
08/10/2019 235.80p 237.53p 230.15p 230.15p 135569
07/10/2019 226.68p 237.97p 226.68p 236.66p 86810
04/10/2019 232.76p 239.70p 232.76p 234.49p 63233
03/10/2019 237.97p 241.53p 234.49p 235.80p 98349
02/10/2019 247.52p 247.52p 233.62p 238.40p 114186
01/10/2019 249.69p 252.08p 244.48p 244.48p 127573
30/09/2019 239.70p 249.26p 236.27p 244.48p 161520
27/09/2019 228.41p 239.70p 227.11p 239.70p 213420
26/09/2019 225.37p 234.06p 225.37p 230.15p 294965
25/09/2019 230.15p 232.76p 222.61p 225.37p 183133
24/09/2019 234.49p 237.97p 228.85p 228.85p 203663
23/09/2019 234.49p 240.16p 234.49p 236.23p 85544
20/09/2019 241.44p 247.09p 231.45p 235.36p 4576346
19/09/2019 239.70p 253.23p 226.24p 237.10p 424045
18/09/2019 251.43p 254.03p 239.27p 242.74p 144394
17/09/2019 260.98p 260.98p 246.87p 251.86p 397032
16/09/2019 256.21p 264.46p 247.95p 260.11p 212299
13/09/2019 251.86p 258.32p 249.69p 255.34p 122664
12/09/2019 253.17p 258.38p 251.86p 254.47p 270123
11/09/2019 247.09p 257.88p 240.57p 257.07p 250278
10/09/2019 230.15p 247.09p 230.15p 244.48p 228241
09/09/2019 240.14p 242.74p 230.15p 231.45p 342516
06/09/2019 237.97p 240.14p 230.15p 240.14p 287130
05/09/2019 245.78p 245.78p 234.49p 237.53p 172312
04/09/2019 251.43p 259.68p 242.31p 251.86p 303800
03/09/2019 243.61p 252.06p 243.18p 247.09p 218153
02/09/2019 245.35p 253.17p 238.84p 241.88p 271764
30/08/2019 243.18p 257.14p 239.27p 244.91p 214655
29/08/2019 250.13p 261.58p 243.18p 243.18p 299766
28/08/2019 241.88p 249.69p 237.97p 244.91p 263626
27/08/2019 247.95p 258.38p 233.19p 241.44p 342747
23/08/2019 251.86p 259.25p 248.39p 250.56p 136662
22/08/2019 262.28p 263.15p 251.86p 254.90p 139796
21/08/2019 263.59p 270.97p 257.51p 258.38p 87820
20/08/2019 268.36p 274.25p 260.55p 261.85p 54918
19/08/2019 271.40p 273.58p 264.02p 267.06p 62152
16/08/2019 251.86p 267.93p 251.86p 267.50p 65963
15/08/2019 262.72p 263.54p 254.03p 258.38p 229156
14/08/2019 263.59p 267.50p 260.55p 262.28p 154629
13/08/2019 262.28p 266.19p 256.34p 261.85p 145156
12/08/2019 262.28p 267.70p 251.86p 258.38p 173041
09/08/2019 268.80p 275.96p 264.46p 265.76p 61452
08/08/2019 264.89p 275.31p 260.55p 271.40p 168415
07/08/2019 267.93p 273.14p 253.60p 264.02p 209278
06/08/2019 269.23p 280.89p 266.19p 267.93p 138347
05/08/2019 284.87p 285.28p 268.36p 272.71p 167936
02/08/2019 287.91p 292.99p 281.83p 284.00p 175369
01/08/2019 293.98p 293.98p 287.47p 290.08p 25624
31/07/2019 286.60p 303.10p 286.60p 287.47p 104038
30/07/2019 293.12p 298.94p 290.08p 291.38p 64664
29/07/2019 302.24p 302.24p 292.25p 292.68p 81071
26/07/2019 294.85p 302.67p 294.85p 298.76p 9717
25/07/2019 312.66p 312.66p 295.72p 296.16p 39193
24/07/2019 302.24p 315.26p 300.50p 301.37p 197631
23/07/2019 307.45p 310.49p 304.41p 308.31p 66027
22/07/2019 307.01p 312.22p 301.37p 310.49p 104391
19/07/2019 309.62p 310.92p 303.97p 308.31p 114010
18/07/2019 307.45p 313.96p 307.45p 308.31p 16802
17/07/2019 310.49p 318.74p 307.45p 311.35p 46631
16/07/2019 303.97p 309.95p 303.97p 307.01p 14772
15/07/2019 305.71p 308.32p 303.97p 304.41p 47600
12/07/2019 303.54p 311.35p 297.89p 306.58p 41712
11/07/2019 308.75p 308.75p 295.29p 299.63p 52641
10/07/2019 296.59p 300.06p 292.25p 295.72p 40517
09/07/2019 290.08p 299.63p 285.73p 297.02p 43778
08/07/2019 299.63p 303.97p 295.29p 295.29p 29742
05/07/2019 299.63p 300.93p 292.57p 295.29p 43818
04/07/2019 299.63p 299.63p 286.71p 298.33p 89957
03/07/2019 288.34p 303.54p 288.34p 295.29p 129519
02/07/2019 277.92p 303.10p 277.92p 303.10p 61672
01/07/2019 298.76p 298.76p 284.43p 291.38p 54057
28/06/2019 282.26p 299.63p 282.26p 287.04p 58141
27/06/2019 282.26p 293.98p 282.26p 286.17p 40862
26/06/2019 289.21p 298.33p 282.26p 286.17p 69788
25/06/2019 303.97p 303.97p 288.34p 288.34p 73872
24/06/2019 302.67p 307.01p 300.50p 303.54p 95230
21/06/2019 293.55p 307.01p 293.12p 303.97p 157849
20/06/2019 291.38p 294.42p 290.95p 290.95p 64070
19/06/2019 288.34p 293.85p 284.87p 290.95p 48748
18/06/2019 287.91p 290.51p 281.39p 288.34p 74857
17/06/2019 293.55p 297.65p 287.47p 288.77p 76148
14/06/2019 290.95p 297.02p 284.87p 293.12p 85554

*Close Price adjusted for both dividends and splits