Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/11/2024 255.00p 255.00p 251.00p 252.50p 63120
21/11/2024 252.50p 252.80p 249.83p 252.50p 110903
20/11/2024 253.00p 254.50p 249.50p 250.00p 133775
19/11/2024 255.50p 257.50p 251.00p 252.00p 72435
18/11/2024 265.00p 265.00p 253.50p 255.00p 115675
15/11/2024 254.00p 258.00p 253.24p 256.00p 114470
14/11/2024 255.00p 263.00p 253.63p 256.00p 564246
13/11/2024 257.00p 259.50p 255.50p 257.00p 126963
12/11/2024 257.00p 258.50p 256.00p 257.00p 257593
11/11/2024 258.00p 263.50p 255.00p 257.00p 84901
08/11/2024 260.50p 262.00p 257.00p 257.50p 80019
07/11/2024 250.00p 262.00p 250.00p 259.00p 155370
06/11/2024 257.00p 263.00p 257.00p 257.00p 334743
05/11/2024 257.00p 261.50p 257.00p 259.50p 164752
04/11/2024 255.00p 259.00p 254.00p 256.50p 196257
01/11/2024 251.50p 253.50p 249.45p 252.50p 185405
31/10/2024 248.00p 255.00p 248.00p 251.50p 91220
30/10/2024 249.50p 254.00p 249.50p 250.50p 880347
29/10/2024 255.50p 255.50p 249.95p 250.00p 144472
28/10/2024 255.50p 255.50p 250.50p 252.00p 82499
25/10/2024 250.00p 259.50p 250.00p 251.00p 194774
24/10/2024 262.00p 262.00p 250.00p 252.50p 243387
23/10/2024 250.00p 253.17p 249.00p 252.50p 196423
22/10/2024 250.00p 257.71p 249.50p 251.00p 152103
21/10/2024 252.00p 261.50p 250.50p 250.50p 212273
18/10/2024 254.50p 258.25p 252.00p 252.00p 348909
17/10/2024 253.50p 254.00p 250.38p 251.50p 162392
16/10/2024 256.00p 256.75p 253.00p 253.00p 555973
15/10/2024 260.00p 264.00p 253.00p 255.00p 119726
14/10/2024 256.00p 264.00p 252.00p 256.00p 98993
11/10/2024 260.00p 260.00p 255.00p 256.50p 75273
10/10/2024 255.00p 257.00p 252.66p 257.00p 106627
09/10/2024 254.00p 262.50p 253.00p 255.00p 405587
08/10/2024 265.00p 265.00p 254.50p 254.50p 197169
07/10/2024 260.00p 264.00p 258.00p 258.50p 357427
04/10/2024 259.00p 262.00p 258.50p 258.50p 171203
03/10/2024 262.00p 264.00p 259.50p 260.00p 215004
02/10/2024 260.00p 263.50p 257.00p 261.50p 727206
01/10/2024 255.00p 260.85p 253.50p 257.50p 185875
30/09/2024 262.00p 262.00p 255.00p 255.00p 72534
27/09/2024 253.00p 261.50p 253.00p 257.50p 118534
26/09/2024 250.00p 260.50p 250.00p 255.00p 90670
25/09/2024 260.00p 260.00p 252.83p 255.00p 181171
24/09/2024 260.00p 261.50p 251.00p 253.00p 120625
23/09/2024 255.00p 257.00p 250.50p 256.00p 196984
20/09/2024 256.50p 257.50p 250.50p 255.00p 336371
19/09/2024 258.00p 262.00p 248.50p 256.50p 302454
18/09/2024 264.00p 267.50p 263.00p 265.00p 294242
17/09/2024 262.50p 266.50p 261.62p 264.50p 427216
16/09/2024 256.00p 266.00p 256.00p 262.50p 368520
13/09/2024 259.00p 263.50p 256.50p 260.00p 408054
12/09/2024 260.50p 264.50p 255.15p 260.50p 379814
11/09/2024 256.00p 260.70p 256.00p 258.50p 296294
10/09/2024 263.50p 264.06p 253.91p 256.50p 432522
09/09/2024 256.00p 263.50p 254.59p 263.50p 153788
06/09/2024 260.00p 261.00p 257.00p 258.00p 76702
05/09/2024 258.50p 260.00p 252.00p 255.00p 144039
04/09/2024 260.50p 264.50p 252.00p 259.00p 93953
03/09/2024 258.00p 264.50p 255.50p 259.00p 222850
02/09/2024 250.00p 264.50p 250.00p 260.00p 124456
30/08/2024 261.00p 265.00p 258.50p 262.50p 155563
29/08/2024 261.50p 265.50p 250.00p 261.00p 321140
28/08/2024 263.50p 265.50p 260.50p 261.00p 199407
27/08/2024 260.00p 266.00p 260.00p 264.00p 87077
23/08/2024 261.00p 265.50p 259.00p 265.00p 43672
22/08/2024 258.00p 263.60p 257.50p 260.00p 103592
21/08/2024 261.50p 265.50p 257.36p 264.00p 160876
20/08/2024 260.00p 266.00p 260.00p 264.50p 135995
19/08/2024 257.00p 264.50p 253.50p 262.50p 119205
16/08/2024 258.50p 262.50p 254.00p 262.00p 84660
15/08/2024 259.00p 263.00p 254.40p 258.50p 214198
14/08/2024 256.50p 259.50p 255.00p 259.00p 98196
13/08/2024 257.00p 263.00p 254.50p 257.00p 63202
12/08/2024 255.00p 260.61p 253.50p 256.00p 100387
09/08/2024 253.50p 260.77p 251.50p 258.50p 80568
08/08/2024 254.50p 254.80p 251.00p 253.00p 82624
07/08/2024 254.00p 259.50p 252.60p 255.00p 150514
06/08/2024 251.00p 262.50p 247.50p 253.50p 371517
05/08/2024 253.00p 259.50p 250.00p 251.00p 135189
02/08/2024 263.00p 263.00p 252.27p 255.50p 85045
01/08/2024 253.50p 262.50p 251.50p 259.00p 338376
31/07/2024 248.00p 263.00p 248.00p 260.50p 212040
30/07/2024 251.00p 254.00p 251.00p 252.50p 194678
29/07/2024 253.00p 253.50p 251.00p 253.00p 110099
26/07/2024 252.00p 257.50p 251.00p 252.50p 76646
25/07/2024 252.00p 256.50p 251.50p 253.50p 43715
24/07/2024 250.00p 253.50p 249.20p 251.00p 54084
23/07/2024 253.00p 258.50p 250.00p 251.00p 63440
22/07/2024 253.00p 254.50p 250.50p 252.00p 106586
19/07/2024 254.00p 256.50p 251.00p 253.00p 72648
18/07/2024 251.00p 252.88p 249.50p 252.00p 67706
17/07/2024 254.00p 254.00p 250.50p 251.50p 62415
16/07/2024 251.00p 254.00p 248.50p 253.00p 50390
15/07/2024 248.50p 254.00p 247.40p 252.00p 221093
12/07/2024 250.00p 250.00p 246.70p 250.00p 92306
11/07/2024 248.50p 250.75p 244.50p 250.00p 119385
10/07/2024 254.00p 254.00p 243.00p 248.50p 105417
09/07/2024 247.50p 251.00p 247.50p 248.50p 62026
08/07/2024 250.50p 252.50p 243.00p 247.50p 414666
05/07/2024 249.50p 251.50p 247.00p 250.50p 107110
04/07/2024 249.00p 250.00p 247.50p 249.50p 306085
03/07/2024 246.00p 249.00p 240.00p 249.00p 299115
02/07/2024 247.00p 249.00p 244.50p 244.50p 75845
01/07/2024 250.00p 250.50p 245.50p 247.00p 166243
28/06/2024 250.00p 250.00p 244.95p 247.00p 125392
27/06/2024 245.00p 248.00p 244.76p 247.50p 131206
26/06/2024 245.00p 251.00p 244.00p 245.50p 225090
25/06/2024 247.00p 250.00p 245.50p 247.00p 106173
24/06/2024 248.50p 262.00p 244.00p 247.00p 195201
21/06/2024 250.00p 253.90p 248.00p 249.50p 86910
20/06/2024 249.50p 256.00p 248.00p 249.00p 91593
19/06/2024 255.00p 255.00p 246.50p 248.50p 76229
18/06/2024 250.50p 257.22p 246.50p 247.50p 237709
17/06/2024 246.00p 251.50p 246.00p 250.00p 62263
14/06/2024 248.00p 250.50p 246.50p 250.00p 204458
13/06/2024 255.00p 255.00p 246.50p 248.00p 113999
12/06/2024 255.00p 255.00p 247.67p 249.00p 163259
11/06/2024 246.50p 253.00p 246.50p 247.50p 225354
10/06/2024 254.00p 254.50p 250.00p 250.00p 904913
07/06/2024 255.50p 255.50p 251.00p 251.00p 230205
06/06/2024 255.50p 255.50p 250.00p 252.00p 135110
05/06/2024 247.00p 254.96p 247.00p 251.00p 77009
04/06/2024 250.00p 256.42p 248.50p 255.00p 382955
03/06/2024 250.50p 265.50p 249.50p 250.00p 274530
31/05/2024 257.00p 258.50p 251.50p 254.50p 784950
30/05/2024 251.00p 255.00p 251.00p 254.50p 324544
29/05/2024 249.50p 254.00p 248.82p 251.50p 145556
28/05/2024 246.50p 253.50p 246.50p 251.00p 250646
24/05/2024 252.50p 252.50p 247.79p 249.00p 96610
23/05/2024 247.50p 251.50p 246.50p 246.50p 119632
22/05/2024 249.00p 251.04p 248.00p 248.00p 170430
21/05/2024 249.00p 252.00p 248.00p 249.50p 245858
20/05/2024 247.00p 254.50p 247.00p 249.00p 461488
17/05/2024 247.00p 259.50p 247.00p 251.50p 363437
16/05/2024 251.00p 252.00p 249.00p 249.00p 832837
15/05/2024 246.50p 252.50p 246.50p 250.00p 264116
14/05/2024 246.50p 255.00p 246.50p 252.00p 165709
13/05/2024 246.50p 261.50p 246.50p 253.50p 333900
10/05/2024 250.00p 262.00p 248.50p 251.00p 224135
09/05/2024 250.50p 256.75p 248.50p 251.00p 559249
08/05/2024 252.00p 252.00p 248.00p 250.50p 330790
07/05/2024 263.00p 264.00p 250.00p 251.50p 289819
03/05/2024 254.00p 255.00p 248.50p 252.00p 397561
02/05/2024 252.00p 256.00p 248.00p 251.00p 306973
01/05/2024 252.00p 259.00p 250.00p 250.00p 269937
30/04/2024 256.00p 257.00p 249.50p 252.00p 490170
29/04/2024 258.00p 260.00p 250.00p 254.50p 255659
26/04/2024 252.00p 254.00p 250.00p 252.00p 255371
25/04/2024 254.00p 255.00p 250.00p 252.50p 157165
24/04/2024 251.50p 266.50p 250.00p 250.50p 217848
23/04/2024 259.00p 261.00p 253.00p 253.00p 29351
22/04/2024 258.00p 267.50p 255.00p 255.00p 140009
19/04/2024 258.50p 264.42p 257.00p 257.00p 95606
18/04/2024 259.00p 266.70p 257.89p 260.00p 75632
17/04/2024 258.00p 261.50p 255.50p 257.00p 148995
16/04/2024 258.00p 259.00p 255.99p 257.00p 94328
15/04/2024 261.00p 263.00p 257.00p 259.00p 193985
12/04/2024 260.50p 263.50p 258.00p 259.00p 107696
11/04/2024 263.50p 276.00p 261.00p 261.50p 282505
10/04/2024 280.00p 285.00p 274.80p 276.50p 439749
09/04/2024 280.00p 286.50p 270.50p 279.00p 383188
08/04/2024 279.50p 289.50p 275.50p 286.00p 632774
05/04/2024 277.50p 281.55p 270.83p 279.50p 222752
04/04/2024 269.50p 285.00p 264.50p 280.00p 353254
03/04/2024 265.50p 275.29p 262.00p 271.50p 161017
02/04/2024 263.50p 274.00p 262.50p 266.50p 606817
28/03/2024 264.50p 271.50p 261.50p 263.00p 409154
27/03/2024 259.00p 264.50p 258.00p 262.00p 238906
26/03/2024 258.50p 262.00p 256.22p 257.00p 104396
25/03/2024 265.00p 265.00p 253.96p 258.50p 234767
22/03/2024 259.00p 260.50p 254.00p 259.50p 139055
21/03/2024 257.50p 263.50p 251.50p 252.50p 55868
20/03/2024 253.00p 253.00p 252.00p 251.00p 86240
19/03/2024 253.00p 256.00p 251.00p 252.00p 233998
18/03/2024 259.50p 260.50p 253.00p 256.50p 60438
15/03/2024 259.50p 264.50p 258.50p 259.50p 64536
14/03/2024 258.00p 263.00p 258.00p 258.00p 67757
13/03/2024 262.00p 262.00p 253.00p 257.00p 41799
12/03/2024 259.00p 262.00p 256.50p 262.00p 65340
11/03/2024 260.00p 265.00p 256.50p 261.00p 43901
08/03/2024 260.00p 265.00p 258.71p 262.00p 123142
07/03/2024 260.00p 264.50p 259.00p 259.50p 215528
06/03/2024 259.50p 260.50p 256.50p 259.50p 33878
05/03/2024 260.00p 260.00p 256.00p 260.00p 55203
04/03/2024 255.00p 261.50p 253.00p 257.00p 58892
01/03/2024 253.50p 259.50p 252.00p 256.00p 69382
29/02/2024 255.50p 259.00p 252.00p 252.00p 108946
28/02/2024 257.50p 259.00p 251.00p 254.50p 70916
27/02/2024 259.00p 259.50p 251.00p 259.00p 47880
26/02/2024 257.00p 259.50p 252.44p 257.00p 44948
23/02/2024 258.00p 258.00p 253.00p 255.50p 24070
22/02/2024 257.00p 260.00p 253.30p 256.50p 132725
21/02/2024 260.00p 262.00p 255.00p 255.00p 122033
20/02/2024 260.00p 264.50p 247.15p 257.00p 185603
19/02/2024 255.50p 264.50p 255.50p 258.00p 69350
16/02/2024 255.00p 260.00p 255.00p 256.00p 173069
15/02/2024 255.00p 261.00p 255.00p 257.50p 66060
14/02/2024 253.00p 258.07p 253.00p 253.50p 87875
13/02/2024 257.00p 260.00p 253.00p 253.00p 106129
12/02/2024 256.00p 260.00p 255.99p 257.00p 65957

*Close Price adjusted for both dividends and splits