Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
27/10/2017 381.50p 385.55p 380.00p 380.75p 36382
26/10/2017 386.25p 386.75p 383.00p 384.75p 20698
25/10/2017 383.75p 388.25p 383.50p 384.25p 25779
24/10/2017 393.25p 394.00p 384.53p 389.25p 50518
23/10/2017 399.00p 402.91p 390.00p 394.50p 75965
20/10/2017 383.25p 407.00p 383.25p 397.25p 57311
19/10/2017 386.00p 390.72p 384.50p 384.50p 53042
18/10/2017 394.75p 395.00p 387.75p 390.00p 34381
17/10/2017 389.75p 390.00p 386.50p 389.25p 40104
16/10/2017 393.75p 395.00p 387.00p 395.00p 18746
13/10/2017 388.75p 395.25p 388.75p 394.50p 63044
12/10/2017 390.50p 401.50p 390.50p 392.25p 21941
11/10/2017 390.00p 401.00p 390.00p 401.00p 22273
10/10/2017 404.75p 404.75p 389.00p 394.25p 5268
09/10/2017 399.75p 405.00p 398.00p 401.75p 34223
06/10/2017 390.00p 402.00p 389.50p 396.00p 42325
05/10/2017 384.00p 395.00p 384.00p 386.25p 13426
04/10/2017 393.00p 395.00p 383.50p 384.75p 20235
03/10/2017 390.50p 394.75p 390.50p 391.25p 6745
02/10/2017 394.50p 396.25p 389.75p 392.00p 44887
29/09/2017 380.25p 395.50p 380.25p 394.25p 14167
28/09/2017 390.50p 395.25p 387.00p 391.50p 15085
27/09/2017 397.00p 397.00p 388.75p 391.25p 7704
26/09/2017 399.75p 399.75p 383.25p 387.50p 17239
25/09/2017 396.75p 396.75p 383.25p 386.50p 21535
22/09/2017 399.75p 399.75p 392.25p 395.00p 18105
21/09/2017 392.75p 395.00p 391.25p 393.00p 7938
20/09/2017 399.75p 399.75p 393.00p 394.25p 14096
19/09/2017 394.50p 399.75p 393.50p 396.50p 17669
18/09/2017 395.25p 401.50p 395.25p 399.75p 10016
15/09/2017 419.75p 419.75p 387.00p 399.75p 91970
14/09/2017 401.75p 406.25p 400.00p 401.00p 8705
13/09/2017 388.25p 418.75p 388.25p 409.25p 63631
12/09/2017 398.00p 398.00p 388.00p 391.25p 34097
11/09/2017 395.75p 406.50p 391.00p 395.75p 11355
08/09/2017 391.25p 408.25p 391.25p 401.75p 11837
07/09/2017 391.50p 398.75p 391.50p 398.00p 15976
06/09/2017 391.25p 405.00p 391.25p 401.50p 36217
05/09/2017 407.00p 407.00p 395.50p 399.75p 12853
04/09/2017 400.75p 409.00p 390.00p 405.00p 52834
01/09/2017 395.00p 400.00p 392.25p 399.50p 26747
31/08/2017 363.75p 398.75p 363.75p 398.75p 53948
30/08/2017 366.50p 382.00p 366.50p 379.50p 30431
29/08/2017 382.00p 384.50p 379.25p 381.00p 38548
25/08/2017 379.75p 381.50p 375.25p 379.50p 26651
24/08/2017 387.50p 388.00p 381.75p 387.00p 26020
23/08/2017 389.50p 390.00p 385.00p 388.00p 37485
22/08/2017 383.75p 391.00p 383.75p 389.25p 6548
21/08/2017 387.25p 395.00p 387.25p 391.50p 21638
18/08/2017 385.00p 390.00p 383.25p 388.50p 14989
17/08/2017 387.00p 391.25p 385.25p 390.00p 11234
16/08/2017 375.25p 390.75p 375.25p 386.50p 12493
15/08/2017 389.25p 394.75p 388.75p 393.00p 14001
14/08/2017 389.25p 395.00p 389.25p 395.00p 15181
11/08/2017 382.25p 392.00p 382.25p 390.75p 16341
10/08/2017 387.25p 391.50p 387.25p 389.50p 17155
09/08/2017 390.25p 397.25p 386.50p 393.50p 27533
08/08/2017 396.00p 401.25p 390.25p 399.25p 15775
07/08/2017 396.00p 396.00p 387.00p 392.00p 30371
04/08/2017 396.00p 397.75p 388.25p 397.00p 24137
03/08/2017 385.00p 390.00p 384.25p 390.00p 42784
02/08/2017 383.25p 387.50p 380.75p 387.50p 32273
01/08/2017 385.00p 385.00p 384.25p 385.00p 28511
31/07/2017 377.75p 382.50p 377.00p 382.50p 31387
28/07/2017 378.00p 381.00p 372.00p 377.50p 29720
27/07/2017 371.25p 380.25p 371.25p 376.50p 9641
26/07/2017 384.00p 384.00p 372.00p 372.00p 36464
25/07/2017 383.00p 385.00p 380.00p 384.00p 34933
24/07/2017 374.50p 385.00p 374.50p 385.00p 66742
21/07/2017 375.50p 378.00p 374.00p 376.75p 22801
20/07/2017 370.25p 375.50p 370.00p 374.75p 27228
19/07/2017 366.00p 375.75p 366.00p 375.00p 34709
18/07/2017 371.75p 375.75p 368.50p 375.00p 11875
17/07/2017 377.25p 378.75p 372.00p 373.50p 8399
14/07/2017 363.25p 378.75p 363.25p 376.75p 9829
13/07/2017 379.00p 379.00p 368.50p 370.50p 22613
12/07/2017 378.00p 378.50p 375.00p 377.75p 5525
11/07/2017 374.00p 380.00p 370.00p 379.00p 25266
10/07/2017 384.75p 384.75p 376.75p 377.50p 19950
07/07/2017 384.75p 385.00p 379.75p 382.75p 37279
06/07/2017 379.25p 384.50p 379.25p 382.75p 17038
05/07/2017 387.00p 387.00p 384.00p 385.00p 69566
04/07/2017 380.00p 386.25p 380.00p 384.25p 4519
03/07/2017 379.25p 389.50p 379.25p 387.00p 24711
30/06/2017 380.75p 387.00p 379.75p 387.00p 98225
29/06/2017 380.50p 381.25p 378.00p 381.25p 28334
28/06/2017 377.00p 382.00p 374.50p 381.25p 35753
27/06/2017 381.75p 382.00p 370.00p 377.75p 22466
26/06/2017 378.50p 381.00p 375.75p 375.75p 18432
23/06/2017 372.25p 379.75p 372.25p 377.50p 25507
22/06/2017 375.25p 377.00p 373.75p 376.75p 79364
21/06/2017 373.75p 379.75p 373.75p 377.50p 52307
20/06/2017 381.00p 381.75p 378.50p 379.50p 13410
19/06/2017 367.25p 382.25p 367.25p 379.00p 11500
16/06/2017 366.25p 385.00p 366.25p 385.00p 657155
15/06/2017 384.25p 387.31p 376.00p 376.25p 44679
14/06/2017 388.25p 391.00p 385.00p 386.75p 230095
13/06/2017 386.00p 390.00p 380.96p 387.00p 74565
12/06/2017 376.75p 389.25p 375.25p 385.75p 55013
09/06/2017 370.25p 381.25p 370.25p 377.00p 29553
08/06/2017 375.00p 381.50p 374.69p 381.50p 42888
07/06/2017 371.25p 381.00p 371.25p 376.75p 57353
06/06/2017 372.75p 382.25p 372.75p 381.75p 89086
05/06/2017 372.50p 377.31p 370.50p 375.75p 63935
02/06/2017 380.00p 380.00p 371.75p 377.00p 69609
01/06/2017 376.75p 379.50p 370.25p 378.00p 84714
31/05/2017 375.00p 380.75p 375.00p 380.00p 99520
30/05/2017 382.00p 386.00p 376.00p 380.00p 102303
26/05/2017 388.25p 393.50p 375.25p 383.00p 193132
25/05/2017 397.00p 402.00p 392.00p 397.50p 75688
24/05/2017 372.50p 395.50p 363.00p 395.00p 129509
23/05/2017 394.75p 394.75p 387.75p 390.50p 54113
22/05/2017 390.00p 391.50p 385.61p 391.25p 41286
19/05/2017 390.00p 390.00p 382.34p 388.25p 52017
18/05/2017 382.00p 386.25p 380.50p 385.25p 44353
17/05/2017 390.00p 390.00p 384.42p 385.00p 98667
16/05/2017 389.75p 389.75p 372.50p 384.75p 55266
15/05/2017 385.25p 395.75p 385.25p 388.25p 104561
12/05/2017 390.00p 390.00p 385.00p 387.75p 56947
11/05/2017 387.50p 389.75p 385.00p 388.25p 96657
10/05/2017 390.00p 392.91p 384.56p 391.75p 72830
09/05/2017 384.25p 389.00p 381.00p 387.50p 132718
08/05/2017 385.00p 385.00p 374.00p 382.25p 105349
05/05/2017 385.00p 385.00p 377.50p 379.75p 35603
04/05/2017 372.00p 385.00p 372.00p 380.25p 83203
03/05/2017 385.00p 385.00p 378.32p 383.75p 69630
02/05/2017 382.00p 384.75p 379.00p 384.75p 57551
28/04/2017 375.00p 384.00p 375.00p 382.75p 55945
27/04/2017 385.00p 385.00p 377.75p 383.25p 59453
26/04/2017 384.50p 384.50p 375.43p 382.00p 90053
25/04/2017 385.00p 385.00p 373.99p 381.25p 69846
24/04/2017 384.75p 387.00p 373.25p 383.00p 64497
21/04/2017 384.75p 384.75p 375.21p 381.25p 60705
20/04/2017 372.00p 383.00p 372.00p 382.75p 102914
19/04/2017 373.25p 385.00p 373.25p 379.75p 74914
18/04/2017 382.00p 382.00p 355.16p 372.75p 218470
13/04/2017 390.00p 390.00p 372.48p 381.25p 227553
12/04/2017 380.00p 396.25p 380.00p 396.25p 133103
11/04/2017 375.00p 393.25p 375.00p 388.25p 223736
10/04/2017 380.00p 387.75p 372.50p 387.75p 145847
07/04/2017 367.00p 380.75p 367.00p 380.75p 227993
06/04/2017 360.00p 380.75p 360.00p 380.75p 188885
05/04/2017 362.00p 367.00p 361.00p 365.00p 73862
04/04/2017 365.00p 367.25p 360.25p 367.00p 100642
03/04/2017 360.00p 367.50p 357.00p 367.50p 189998
31/03/2017 364.00p 364.00p 350.35p 359.50p 438792
30/03/2017 340.00p 351.56p 340.00p 350.00p 111002
29/03/2017 344.00p 348.00p 342.00p 347.75p 71303
28/03/2017 340.00p 348.25p 337.27p 348.25p 108425
27/03/2017 340.00p 346.90p 340.00p 341.50p 72205
24/03/2017 340.00p 345.81p 340.00p 341.25p 68241
23/03/2017 331.00p 346.75p 331.00p 343.75p 31189
22/03/2017 333.00p 344.00p 332.06p 340.75p 88926
21/03/2017 340.00p 345.99p 326.40p 340.50p 85197
20/03/2017 350.75p 355.00p 328.90p 340.00p 539839
17/03/2017 350.50p 352.00p 347.50p 352.00p 131627
16/03/2017 348.75p 350.50p 348.00p 350.50p 32237
15/03/2017 350.00p 366.25p 346.76p 349.75p 57633
14/03/2017 352.25p 354.00p 348.67p 353.00p 73646
13/03/2017 340.00p 354.25p 340.00p 353.50p 134443
10/03/2017 355.00p 355.00p 347.98p 349.75p 56924
09/03/2017 353.75p 356.50p 349.25p 353.25p 138120
08/03/2017 349.25p 359.50p 338.12p 357.00p 1561220
07/03/2017 348.25p 350.00p 346.56p 349.75p 262237
06/03/2017 352.00p 352.00p 343.25p 347.00p 84152
03/03/2017 347.25p 351.00p 347.00p 347.50p 78143
02/03/2017 352.00p 352.00p 343.00p 349.50p 217687
01/03/2017 355.00p 355.00p 345.44p 350.50p 143728
28/02/2017 354.00p 354.00p 345.00p 351.00p 149794
27/02/2017 350.00p 350.50p 338.97p 348.25p 38200
24/02/2017 348.00p 351.25p 347.87p 349.50p 28089
23/02/2017 355.00p 355.00p 346.66p 347.75p 38918
22/02/2017 345.00p 355.00p 343.10p 355.00p 82830
21/02/2017 349.25p 349.70p 340.00p 340.25p 98239
20/02/2017 355.00p 355.00p 346.69p 350.00p 66817
17/02/2017 369.50p 387.75p 350.83p 352.00p 108239
16/02/2017 350.50p 352.75p 347.55p 352.00p 54590
15/02/2017 352.75p 356.00p 347.75p 347.75p 42977
14/02/2017 353.00p 356.00p 350.25p 356.00p 45108
13/02/2017 352.75p 353.00p 350.50p 353.00p 52711
10/02/2017 354.75p 355.00p 350.00p 350.00p 54891
09/02/2017 356.00p 356.00p 352.00p 352.00p 53894
08/02/2017 357.50p 357.50p 352.00p 354.00p 35217
07/02/2017 358.00p 360.75p 354.50p 360.75p 60467
06/02/2017 355.75p 357.25p 352.47p 356.75p 31607
03/02/2017 354.25p 357.75p 350.42p 357.75p 531534
02/02/2017 353.50p 357.80p 352.03p 355.00p 1548408
01/02/2017 353.50p 358.50p 351.50p 358.50p 41904
31/01/2017 353.00p 360.82p 350.81p 360.00p 84037
30/01/2017 359.75p 362.00p 351.81p 361.75p 19113
27/01/2017 359.75p 360.50p 355.75p 360.50p 38606
26/01/2017 348.00p 359.75p 348.00p 359.00p 57542
25/01/2017 361.50p 362.00p 355.00p 362.00p 42392
24/01/2017 373.00p 373.00p 357.00p 362.00p 38878
23/01/2017 346.00p 366.62p 346.00p 363.00p 75058
20/01/2017 345.00p 359.75p 345.00p 359.75p 43923
19/01/2017 359.50p 364.75p 354.00p 359.25p 49435
18/01/2017 348.00p 364.00p 348.00p 358.75p 38929
17/01/2017 351.00p 364.50p 351.00p 364.50p 46229
16/01/2017 356.00p 364.36p 351.59p 358.25p 81793

*Close Price adjusted for both dividends and splits