Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
13/01/2017 356.50p 364.00p 351.56p 363.50p 162153
12/01/2017 352.00p 357.00p 352.00p 355.50p 81212
11/01/2017 348.00p 358.50p 348.00p 357.00p 124577
10/01/2017 342.00p 360.93p 342.00p 354.50p 249049
09/01/2017 359.00p 365.95p 343.84p 348.50p 54322
06/01/2017 345.00p 351.75p 340.90p 347.00p 47889
05/01/2017 345.00p 357.75p 345.00p 353.75p 188134
04/01/2017 355.00p 358.75p 347.75p 356.50p 162418
03/01/2017 351.50p 364.75p 348.78p 359.00p 154500
30/12/2016 344.00p 368.75p 344.00p 365.25p 47316
29/12/2016 342.00p 371.50p 339.75p 362.00p 147925
28/12/2016 340.00p 357.75p 337.50p 357.75p 119699
23/12/2016 341.00p 352.00p 340.00p 350.50p 91731
22/12/2016 348.00p 357.25p 342.50p 357.25p 369385
21/12/2016 340.00p 347.25p 338.06p 347.25p 110456
20/12/2016 347.00p 347.00p 337.50p 338.25p 214515
19/12/2016 335.00p 347.75p 335.00p 340.00p 99744
16/12/2016 326.00p 338.00p 326.00p 334.00p 257002
15/12/2016 336.75p 336.75p 329.48p 334.50p 23230
14/12/2016 344.00p 344.00p 335.00p 337.50p 60046
13/12/2016 345.00p 349.00p 332.30p 342.25p 42407
12/12/2016 342.00p 343.25p 335.75p 341.00p 33804
09/12/2016 339.75p 339.75p 328.50p 338.50p 43244
08/12/2016 336.00p 339.75p 330.50p 333.25p 39504
07/12/2016 336.50p 340.00p 335.00p 340.00p 47326
06/12/2016 338.00p 342.25p 335.96p 340.00p 71601
05/12/2016 331.00p 347.00p 331.00p 339.00p 88272
02/12/2016 345.00p 345.00p 335.61p 340.00p 98689
01/12/2016 340.50p 347.00p 334.30p 340.00p 68352
30/11/2016 343.00p 349.00p 337.75p 347.50p 82153
29/11/2016 345.50p 346.00p 329.00p 342.00p 73464
28/11/2016 327.25p 350.50p 327.25p 345.25p 125309
25/11/2016 335.00p 349.00p 330.25p 342.50p 102395
24/11/2016 310.50p 336.75p 310.50p 336.00p 258543
23/11/2016 308.25p 312.54p 301.03p 309.00p 57954
22/11/2016 306.25p 315.00p 305.00p 312.00p 97959
21/11/2016 312.50p 312.50p 303.25p 303.25p 74968
18/11/2016 315.00p 315.00p 310.00p 312.25p 25073
17/11/2016 315.25p 321.50p 306.15p 313.75p 68805
16/11/2016 318.25p 324.00p 307.69p 317.00p 69199
15/11/2016 320.00p 321.50p 318.00p 321.00p 40985
14/11/2016 319.50p 323.74p 312.75p 315.25p 26557
11/11/2016 320.25p 320.77p 315.00p 319.25p 33607
10/11/2016 309.50p 323.00p 302.00p 323.00p 76016
09/11/2016 296.00p 311.13p 288.75p 301.75p 142524
08/11/2016 310.00p 314.25p 301.50p 304.50p 67125
07/11/2016 317.50p 317.75p 307.51p 310.00p 101027
04/11/2016 318.00p 319.31p 301.50p 310.75p 80288
03/11/2016 320.50p 323.46p 316.00p 316.00p 178682
02/11/2016 316.75p 323.25p 314.25p 315.75p 41044
01/11/2016 315.00p 326.75p 315.00p 316.50p 54808
31/10/2016 315.00p 320.00p 310.04p 318.25p 41238
28/10/2016 320.00p 320.20p 308.38p 315.00p 84974
27/10/2016 315.00p 324.50p 310.25p 324.00p 56018
26/10/2016 309.50p 322.75p 308.71p 321.25p 59135
25/10/2016 321.00p 324.20p 306.00p 311.00p 68003
24/10/2016 328.50p 328.50p 321.00p 321.00p 28396
21/10/2016 328.00p 339.44p 323.25p 327.50p 49408
20/10/2016 329.00p 339.00p 322.50p 330.75p 64044
19/10/2016 327.50p 337.00p 323.50p 329.00p 52106
18/10/2016 326.00p 342.50p 326.00p 332.50p 36663
17/10/2016 322.00p 346.00p 322.00p 344.75p 112930
14/10/2016 323.75p 338.00p 323.75p 338.00p 70674
13/10/2016 322.00p 333.62p 322.00p 327.75p 171659
12/10/2016 322.00p 336.25p 322.00p 326.75p 50734
11/10/2016 323.00p 329.40p 322.66p 323.50p 18235
10/10/2016 322.00p 332.00p 322.00p 330.00p 41351
07/10/2016 325.50p 334.40p 324.85p 330.00p 94805
06/10/2016 343.50p 343.50p 326.75p 331.75p 184145
05/10/2016 335.00p 335.00p 326.06p 330.00p 92744
04/10/2016 334.75p 343.50p 331.75p 331.75p 263121
03/10/2016 331.00p 340.00p 330.00p 330.25p 108929
30/09/2016 325.00p 333.50p 325.00p 330.50p 62656
29/09/2016 337.00p 337.00p 326.00p 331.75p 88415
28/09/2016 332.75p 334.75p 323.55p 330.00p 33076
27/09/2016 335.00p 335.00p 322.75p 326.00p 94229
26/09/2016 335.00p 335.02p 323.13p 330.25p 37713
23/09/2016 333.50p 333.50p 323.75p 326.00p 55856
22/09/2016 328.00p 331.50p 324.50p 324.75p 19455
21/09/2016 332.00p 337.00p 329.25p 330.00p 57689
20/09/2016 332.00p 332.00p 317.25p 324.75p 44743
19/09/2016 321.00p 335.00p 321.00p 328.00p 55573
16/09/2016 322.00p 333.12p 315.75p 331.75p 172524
15/09/2016 331.00p 331.00p 312.00p 316.75p 54373
14/09/2016 323.00p 324.80p 318.00p 318.00p 59674
13/09/2016 323.00p 332.00p 323.00p 326.50p 81843
12/09/2016 323.00p 332.75p 323.00p 330.75p 164455
09/09/2016 340.00p 347.50p 330.00p 330.00p 230107
08/09/2016 335.25p 344.75p 335.00p 342.25p 176382
07/09/2016 342.00p 354.25p 342.00p 350.00p 186292
06/09/2016 342.00p 353.00p 342.00p 350.25p 108301
05/09/2016 342.50p 353.00p 338.23p 349.00p 224024
02/09/2016 340.00p 355.00p 333.54p 344.50p 301125
01/09/2016 325.00p 353.00p 325.00p 338.75p 89516
31/08/2016 329.50p 340.00p 319.28p 339.00p 142355
30/08/2016 335.00p 335.00p 324.19p 329.75p 68880
26/08/2016 325.50p 334.23p 320.00p 330.00p 112221
25/08/2016 326.75p 334.50p 326.75p 330.00p 144231
24/08/2016 332.25p 333.75p 326.38p 331.00p 117499
23/08/2016 324.00p 333.00p 318.25p 329.25p 184783
22/08/2016 318.00p 324.26p 314.50p 324.00p 72172
19/08/2016 315.00p 324.08p 312.20p 320.50p 19401
18/08/2016 314.75p 318.48p 309.21p 311.25p 37545
17/08/2016 313.50p 314.25p 304.85p 307.25p 46236
16/08/2016 310.00p 313.50p 308.00p 313.50p 46008
15/08/2016 312.00p 314.21p 303.90p 310.75p 76117
12/08/2016 315.00p 315.00p 304.50p 312.00p 19144
11/08/2016 306.25p 314.50p 305.63p 314.50p 45813
10/08/2016 305.00p 315.75p 301.00p 315.75p 48793
09/08/2016 309.25p 310.00p 303.93p 307.50p 103494
08/08/2016 321.25p 321.25p 301.00p 301.50p 63209
05/08/2016 316.75p 324.18p 312.47p 317.00p 107483
04/08/2016 307.25p 315.75p 296.68p 313.50p 30662
03/08/2016 306.25p 313.75p 295.00p 308.00p 35842
02/08/2016 306.00p 314.75p 303.00p 309.25p 29820
01/08/2016 316.00p 316.25p 299.50p 307.75p 44838
29/07/2016 300.00p 316.50p 300.00p 312.75p 69838
28/07/2016 317.00p 317.00p 310.00p 313.25p 46214
27/07/2016 295.00p 319.25p 295.00p 319.00p 875822
26/07/2016 295.00p 307.41p 295.00p 300.75p 32366
25/07/2016 305.00p 307.25p 300.75p 301.75p 47011
22/07/2016 295.00p 304.75p 295.00p 296.75p 45224
21/07/2016 292.00p 300.00p 286.00p 297.25p 85362
20/07/2016 275.00p 291.25p 275.00p 286.00p 66589
19/07/2016 280.50p 289.50p 280.00p 280.00p 49886
18/07/2016 280.25p 291.61p 276.31p 284.00p 122110
15/07/2016 290.00p 290.00p 271.00p 275.25p 69145
14/07/2016 285.00p 298.00p 275.25p 275.25p 46316
13/07/2016 300.00p 300.00p 285.25p 285.75p 105233
12/07/2016 280.00p 291.08p 279.40p 288.00p 67694
11/07/2016 277.25p 295.75p 277.20p 287.00p 81623
08/07/2016 267.00p 284.62p 267.00p 275.25p 102904
07/07/2016 270.00p 287.62p 269.88p 279.00p 97625
06/07/2016 276.25p 277.50p 270.91p 276.00p 84157
05/07/2016 275.00p 285.88p 273.98p 277.50p 148516
04/07/2016 275.00p 280.00p 270.00p 272.00p 199754
01/07/2016 281.00p 281.00p 269.55p 273.00p 86483
30/06/2016 286.25p 286.25p 275.00p 275.00p 82269
29/06/2016 280.00p 290.75p 275.00p 288.00p 100468
28/06/2016 254.00p 285.00p 251.38p 272.75p 220713
27/06/2016 295.00p 304.36p 248.25p 254.75p 222709
24/06/2016 305.00p 308.00p 270.00p 298.00p 145885
23/06/2016 308.00p 309.80p 300.25p 303.75p 86948
22/06/2016 312.50p 315.00p 301.00p 302.50p 50266
21/06/2016 304.00p 306.84p 282.42p 306.25p 172338
20/06/2016 298.00p 304.75p 295.75p 303.25p 64203
17/06/2016 280.25p 295.00p 280.25p 294.75p 144870
16/06/2016 275.00p 292.75p 274.75p 287.50p 179562
15/06/2016 290.00p 295.50p 281.00p 285.00p 202212
14/06/2016 296.75p 297.00p 280.56p 283.00p 94685
13/06/2016 303.00p 303.75p 290.00p 294.00p 102391
10/06/2016 305.00p 305.00p 291.40p 300.00p 51258
09/06/2016 300.00p 303.00p 299.50p 300.25p 16782
08/06/2016 300.25p 304.00p 297.06p 303.00p 61214
07/06/2016 300.00p 304.82p 296.50p 301.50p 104663
06/06/2016 303.00p 307.85p 300.00p 302.50p 50430
03/06/2016 303.00p 308.00p 302.50p 304.00p 51381
02/06/2016 306.50p 308.00p 302.00p 304.50p 31791
01/06/2016 310.00p 311.98p 303.50p 307.00p 23549
31/05/2016 305.00p 312.40p 300.00p 310.00p 132022
27/05/2016 310.75p 311.50p 305.25p 305.75p 31932
26/05/2016 308.25p 312.75p 300.25p 307.50p 33226
25/05/2016 308.00p 310.00p 304.45p 306.50p 66207
24/05/2016 301.50p 312.95p 301.50p 304.50p 119245
23/05/2016 308.00p 310.00p 305.00p 308.25p 44444
20/05/2016 305.00p 310.23p 305.00p 307.75p 17394
19/05/2016 311.00p 311.00p 301.37p 305.50p 39154
18/05/2016 305.00p 313.00p 303.50p 307.00p 186554
17/05/2016 305.00p 306.50p 293.00p 303.50p 34553
16/05/2016 305.00p 306.50p 296.70p 301.50p 84729
13/05/2016 310.00p 310.00p 296.80p 304.75p 215000
12/05/2016 319.75p 319.75p 303.75p 306.00p 28025
11/05/2016 305.00p 317.81p 303.50p 308.00p 18040
10/05/2016 307.50p 309.05p 295.00p 303.00p 792092
09/05/2016 306.00p 308.25p 302.50p 303.75p 29038
06/05/2016 300.00p 306.50p 300.00p 303.75p 15726
05/05/2016 310.00p 310.00p 300.00p 304.00p 33942
04/05/2016 290.00p 308.25p 290.00p 302.00p 61485
03/05/2016 310.00p 310.00p 300.25p 304.25p 135888
29/04/2016 315.00p 315.00p 305.50p 305.50p 67857
28/04/2016 305.00p 320.00p 305.00p 312.00p 29294
27/04/2016 312.50p 331.75p 312.50p 315.75p 85437
26/04/2016 320.00p 320.00p 307.75p 310.50p 98703
25/04/2016 327.00p 327.00p 313.65p 316.75p 50749
22/04/2016 320.00p 334.00p 317.25p 324.00p 95086
21/04/2016 315.00p 332.25p 315.00p 327.50p 55791
20/04/2016 307.00p 336.33p 307.00p 323.00p 71775
19/04/2016 319.25p 334.75p 317.00p 319.25p 93596
18/04/2016 334.75p 335.00p 315.00p 331.50p 118705
15/04/2016 325.00p 335.00p 320.95p 330.00p 114445
14/04/2016 315.00p 325.50p 315.00p 323.50p 26636
13/04/2016 302.00p 334.00p 302.00p 323.50p 112574
12/04/2016 315.00p 324.00p 301.25p 316.50p 54724
11/04/2016 320.00p 322.30p 307.20p 312.75p 120904
08/04/2016 310.00p 315.08p 302.00p 307.25p 64531
07/04/2016 313.00p 318.21p 310.00p 311.50p 126266
06/04/2016 313.00p 332.25p 313.00p 326.25p 151786
05/04/2016 326.50p 326.50p 317.00p 321.00p 76224
04/04/2016 312.00p 325.80p 312.00p 324.00p 91439
01/04/2016 330.25p 331.44p 315.25p 326.00p 127441

*Close Price adjusted for both dividends and splits