Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
31/03/2016 309.00p 330.00p 309.00p 330.00p 251397
30/03/2016 312.00p 314.78p 303.17p 307.00p 88461
29/03/2016 296.00p 311.75p 296.00p 308.75p 112302
24/03/2016 298.00p 302.75p 298.00p 300.25p 110346
23/03/2016 306.75p 310.66p 304.75p 304.75p 343572
22/03/2016 310.00p 310.37p 303.25p 306.25p 66959
21/03/2016 300.00p 310.00p 300.00p 308.25p 38678
18/03/2016 301.00p 310.00p 301.00p 307.25p 154321
17/03/2016 310.00p 310.00p 301.25p 305.25p 54358
16/03/2016 310.00p 310.00p 303.00p 304.50p 104415
15/03/2016 308.00p 308.00p 301.25p 303.00p 35032
14/03/2016 295.00p 308.38p 295.00p 305.25p 136132
11/03/2016 298.50p 309.75p 298.50p 308.50p 123507
10/03/2016 301.75p 303.78p 297.00p 297.50p 44744
09/03/2016 284.00p 300.50p 282.10p 300.50p 203254
08/03/2016 282.50p 291.00p 267.75p 281.50p 303382
07/03/2016 294.00p 296.50p 265.75p 281.50p 324463
04/03/2016 315.00p 322.00p 267.95p 298.00p 822315
03/03/2016 314.00p 326.90p 299.95p 318.00p 301742
02/03/2016 335.00p 335.00p 322.05p 333.25p 46016
01/03/2016 330.00p 334.50p 322.69p 334.50p 52610
29/02/2016 316.50p 329.75p 316.50p 328.00p 84586
26/02/2016 321.00p 329.75p 321.00p 323.50p 26360
25/02/2016 325.00p 329.75p 323.00p 329.00p 29443
24/02/2016 327.00p 329.00p 316.75p 326.75p 21475
23/02/2016 320.00p 329.75p 320.00p 324.50p 28541
22/02/2016 328.50p 331.29p 323.00p 327.50p 34350
19/02/2016 320.00p 323.87p 315.00p 321.25p 232105
18/02/2016 320.00p 332.25p 320.00p 324.50p 95914
17/02/2016 314.00p 326.65p 314.00p 315.00p 44688
16/02/2016 328.50p 332.25p 315.00p 322.25p 39059
15/02/2016 329.75p 333.75p 327.38p 329.25p 52279
12/02/2016 317.25p 333.50p 317.25p 323.25p 103541
11/02/2016 320.25p 322.56p 315.00p 316.50p 49084
10/02/2016 319.00p 324.75p 310.00p 321.75p 87117
09/02/2016 322.00p 323.79p 313.50p 315.00p 101866
08/02/2016 324.25p 324.50p 316.94p 320.50p 141420
05/02/2016 323.00p 325.00p 323.00p 324.25p 13678
04/02/2016 323.50p 325.00p 323.38p 324.75p 20689
03/02/2016 323.25p 327.00p 323.00p 323.00p 44987
02/02/2016 330.00p 332.00p 325.00p 325.75p 47780
01/02/2016 337.00p 337.75p 324.50p 337.75p 102686
29/01/2016 335.00p 335.00p 323.41p 325.75p 46277
28/01/2016 329.25p 336.75p 314.80p 320.00p 65219
27/01/2016 321.25p 325.00p 318.00p 318.00p 26210
26/01/2016 320.00p 325.00p 316.60p 325.00p 28003
25/01/2016 326.50p 337.00p 312.00p 325.00p 69157
22/01/2016 325.75p 334.75p 322.00p 326.00p 85613
21/01/2016 325.00p 327.25p 311.00p 319.00p 97485
20/01/2016 333.00p 334.00p 311.50p 321.75p 145552
19/01/2016 345.00p 352.38p 334.25p 334.25p 62819
18/01/2016 338.00p 344.15p 338.00p 343.00p 47105
15/01/2016 340.25p 347.56p 340.00p 342.00p 48986
14/01/2016 339.75p 346.00p 336.25p 346.00p 35949
13/01/2016 342.75p 344.50p 334.98p 343.25p 51900
12/01/2016 335.00p 343.24p 335.00p 338.25p 51283
11/01/2016 344.00p 348.50p 339.00p 340.00p 49758
08/01/2016 340.00p 352.25p 335.25p 341.00p 68017
07/01/2016 345.00p 345.00p 333.42p 338.50p 109542
06/01/2016 344.75p 344.75p 336.00p 340.00p 24329
05/01/2016 340.75p 343.25p 335.00p 338.25p 26582
04/01/2016 340.00p 344.25p 329.28p 340.00p 43647
31/12/2015 334.50p 338.81p 332.25p 335.00p 8464
30/12/2015 340.00p 344.50p 334.00p 335.00p 40781
29/12/2015 336.00p 340.75p 332.50p 340.00p 29170
24/12/2015 335.00p 339.50p 333.50p 338.50p 6692
23/12/2015 343.00p 343.00p 331.00p 335.00p 34352
22/12/2015 332.25p 336.98p 330.75p 335.50p 57099
21/12/2015 336.25p 340.00p 332.63p 334.00p 31311
18/12/2015 332.25p 339.00p 331.70p 335.00p 47763
17/12/2015 337.25p 342.40p 325.86p 335.00p 63187
16/12/2015 335.00p 338.81p 331.50p 336.50p 52105
15/12/2015 331.75p 334.75p 328.25p 333.00p 15258
14/12/2015 327.00p 334.25p 322.58p 329.25p 33261
11/12/2015 334.00p 337.00p 320.00p 322.00p 88284
10/12/2015 331.00p 335.00p 321.00p 327.75p 67587
09/12/2015 338.00p 349.25p 337.75p 337.75p 60592
08/12/2015 336.00p 348.75p 335.06p 348.75p 59139
07/12/2015 330.00p 342.60p 326.81p 337.25p 70824
04/12/2015 336.00p 340.00p 330.43p 338.00p 85217
03/12/2015 335.00p 345.00p 335.00p 341.25p 37390
02/12/2015 335.00p 343.25p 335.00p 340.75p 88443
01/12/2015 330.00p 336.75p 324.13p 333.50p 68752
30/11/2015 335.00p 335.00p 320.75p 327.50p 59480
27/11/2015 328.75p 334.20p 327.25p 328.75p 65859
26/11/2015 335.00p 335.00p 325.00p 325.75p 41228
25/11/2015 330.00p 334.23p 325.00p 326.00p 47374
24/11/2015 325.00p 327.25p 320.00p 321.00p 50442
23/11/2015 320.00p 328.40p 318.00p 320.00p 116927
20/11/2015 330.00p 336.20p 316.25p 322.00p 102810
19/11/2015 340.00p 344.50p 320.50p 336.00p 292630
18/11/2015 339.75p 340.00p 331.75p 337.50p 57968
17/11/2015 335.00p 337.00p 331.19p 333.00p 78069
16/11/2015 345.00p 345.00p 333.00p 335.75p 165816
13/11/2015 320.00p 336.50p 320.00p 330.00p 70341
12/11/2015 326.00p 339.75p 326.00p 333.50p 31918
11/11/2015 328.50p 334.75p 327.03p 328.25p 22132
10/11/2015 325.00p 338.56p 325.00p 329.00p 39247
09/11/2015 316.00p 334.00p 316.00p 331.75p 54190
06/11/2015 316.00p 330.50p 316.00p 326.75p 75664
05/11/2015 320.00p 329.19p 320.00p 324.00p 64666
04/11/2015 320.00p 330.00p 310.75p 324.00p 106638
03/11/2015 327.25p 330.50p 322.50p 324.50p 75473
02/11/2015 327.25p 329.25p 320.00p 325.75p 90487
30/10/2015 325.00p 330.75p 322.43p 326.00p 83795
29/10/2015 310.00p 324.75p 310.00p 321.00p 65561
28/10/2015 330.00p 330.00p 316.00p 317.00p 136101
27/10/2015 326.25p 328.50p 310.00p 316.25p 211117
26/10/2015 325.00p 332.50p 314.75p 318.75p 109642
23/10/2015 330.75p 335.00p 324.37p 331.00p 68026
22/10/2015 330.50p 334.20p 325.50p 325.50p 32667
21/10/2015 325.00p 327.25p 320.00p 325.50p 116464
20/10/2015 325.00p 327.00p 320.75p 322.00p 190720
19/10/2015 328.75p 332.00p 320.00p 327.75p 76085
16/10/2015 349.75p 349.75p 311.00p 321.50p 95960
15/10/2015 335.50p 337.40p 332.00p 333.75p 49517
14/10/2015 329.75p 334.50p 325.45p 328.25p 69227
13/10/2015 321.00p 332.00p 321.00p 331.50p 45164
12/10/2015 332.00p 335.00p 316.90p 325.00p 59176
09/10/2015 335.00p 337.25p 330.00p 331.50p 33095
08/10/2015 340.00p 340.00p 331.00p 332.00p 18471
07/10/2015 323.00p 340.00p 323.00p 333.50p 100038
06/10/2015 350.00p 350.00p 325.25p 327.00p 48776
05/10/2015 330.00p 340.88p 330.00p 334.25p 21866
02/10/2015 320.00p 339.50p 314.13p 324.50p 95408
01/10/2015 341.00p 341.00p 310.75p 316.50p 110965
30/09/2015 339.25p 342.00p 335.00p 336.50p 43006
29/09/2015 339.75p 341.25p 335.00p 337.25p 24072
28/09/2015 340.00p 344.71p 334.78p 342.00p 35021
25/09/2015 339.00p 343.25p 339.00p 342.00p 13621
24/09/2015 338.00p 342.50p 332.75p 339.50p 61336
23/09/2015 335.00p 345.78p 335.00p 343.25p 54948
22/09/2015 335.00p 342.00p 335.00p 337.25p 49107
21/09/2015 345.50p 347.75p 340.44p 342.50p 23109
18/09/2015 350.00p 350.00p 344.75p 347.50p 239287
17/09/2015 342.75p 348.75p 340.00p 345.00p 19892
16/09/2015 345.00p 347.50p 342.50p 342.75p 65311
15/09/2015 350.00p 350.00p 335.25p 340.25p 183114
14/09/2015 350.25p 353.25p 340.00p 343.50p 34326
11/09/2015 350.00p 352.50p 346.00p 346.00p 81314
10/09/2015 352.00p 353.00p 346.25p 352.25p 60309
09/09/2015 360.00p 361.00p 355.00p 358.75p 120378
08/09/2015 360.00p 360.71p 356.25p 356.25p 148628
07/09/2015 355.00p 362.92p 355.00p 360.00p 58851
04/09/2015 355.00p 363.50p 355.00p 358.25p 57518
03/09/2015 360.00p 367.81p 360.00p 362.50p 155841
02/09/2015 358.00p 364.50p 356.00p 362.00p 61870
01/09/2015 360.00p 362.93p 350.25p 357.25p 85219
28/08/2015 350.00p 359.75p 345.00p 359.75p 141499
27/08/2015 335.00p 350.00p 335.00p 347.00p 154889
26/08/2015 340.00p 345.00p 336.50p 340.00p 70222
25/08/2015 334.00p 346.75p 331.19p 345.50p 85383
24/08/2015 337.00p 338.06p 319.36p 329.25p 156066
21/08/2015 350.00p 352.00p 339.50p 341.75p 79711
20/08/2015 350.00p 356.25p 345.24p 349.25p 110506
19/08/2015 338.50p 349.13p 337.75p 346.75p 4674925
18/08/2015 344.00p 344.00p 336.00p 339.00p 66648
17/08/2015 339.50p 340.00p 335.68p 337.75p 27622
14/08/2015 339.75p 345.50p 335.50p 339.00p 121354
13/08/2015 337.00p 340.00p 335.50p 338.00p 93420
12/08/2015 335.00p 338.75p 332.25p 336.00p 62121
11/08/2015 340.75p 344.50p 335.00p 338.25p 55989
10/08/2015 335.50p 340.00p 335.02p 337.00p 44157
07/08/2015 340.00p 342.25p 335.00p 340.00p 30143
06/08/2015 343.00p 343.00p 329.25p 339.50p 62349
05/08/2015 339.00p 345.00p 339.00p 342.50p 69201
04/08/2015 339.00p 341.00p 336.75p 339.50p 148991
03/08/2015 337.75p 340.00p 336.45p 338.00p 33400
31/07/2015 340.00p 340.00p 336.12p 338.50p 80113
30/07/2015 338.25p 340.00p 335.00p 339.50p 62812
29/07/2015 332.00p 339.20p 332.00p 338.25p 48826
28/07/2015 341.25p 341.25p 334.50p 334.75p 37598
27/07/2015 339.00p 339.00p 334.50p 337.25p 12755
24/07/2015 340.00p 340.00p 336.25p 339.75p 22369
23/07/2015 341.50p 343.31p 332.50p 337.25p 67769
22/07/2015 332.00p 340.45p 331.00p 337.50p 47141
21/07/2015 331.75p 334.38p 330.00p 331.75p 54804
20/07/2015 340.00p 341.65p 329.25p 334.00p 55569
17/07/2015 339.00p 340.00p 336.00p 337.50p 71272
16/07/2015 338.00p 340.00p 336.12p 338.00p 54494
15/07/2015 350.00p 350.00p 336.50p 339.50p 94692
14/07/2015 343.00p 354.98p 343.00p 345.75p 73685
13/07/2015 345.00p 360.00p 343.75p 347.00p 110517
10/07/2015 333.25p 347.75p 333.25p 340.00p 152613
09/07/2015 327.75p 332.31p 323.05p 328.00p 44284
08/07/2015 330.00p 331.69p 325.25p 326.25p 21850
07/07/2015 335.00p 335.00p 326.00p 327.75p 35567
06/07/2015 324.00p 332.25p 324.00p 332.25p 46461
03/07/2015 325.00p 331.19p 325.00p 325.25p 43259
02/07/2015 325.00p 329.50p 325.00p 327.00p 30310
01/07/2015 325.00p 330.75p 325.00p 325.25p 30465
30/06/2015 328.00p 328.80p 325.00p 325.00p 36132
29/06/2015 325.00p 328.75p 320.44p 326.00p 42544
26/06/2015 326.75p 328.25p 326.25p 327.50p 42731
25/06/2015 327.25p 333.25p 325.75p 326.75p 39657
24/06/2015 330.00p 333.75p 323.75p 329.50p 80857
23/06/2015 330.25p 334.29p 324.50p 326.00p 61348
22/06/2015 324.00p 329.69p 324.00p 327.25p 51247
19/06/2015 329.50p 329.50p 323.25p 323.25p 299895
18/06/2015 322.00p 327.81p 322.00p 325.50p 66239

*Close Price adjusted for both dividends and splits