Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
17/06/2015 325.00p 330.26p 325.00p 325.00p 142974
16/06/2015 320.00p 329.25p 317.25p 325.50p 181446
15/06/2015 322.00p 322.50p 316.75p 320.25p 67602
12/06/2015 314.00p 323.50p 314.00p 318.25p 52506
11/06/2015 320.00p 329.00p 317.00p 317.75p 114589
10/06/2015 315.00p 322.20p 312.75p 319.50p 56009
09/06/2015 320.00p 320.00p 313.75p 316.00p 63799
08/06/2015 321.50p 321.50p 314.25p 314.25p 49442
05/06/2015 325.00p 325.00p 312.25p 317.00p 84283
04/06/2015 331.25p 331.25p 319.50p 319.50p 42320
03/06/2015 332.00p 332.25p 325.00p 325.00p 76173
02/06/2015 330.00p 333.50p 325.56p 331.75p 51524
01/06/2015 325.00p 328.60p 321.50p 327.25p 101960
29/05/2015 330.00p 333.00p 320.25p 326.00p 99858
28/05/2015 332.00p 335.50p 327.00p 331.00p 70395
27/05/2015 322.50p 330.69p 322.50p 328.00p 35685
26/05/2015 329.75p 331.25p 323.08p 327.50p 82556
22/05/2015 324.00p 331.25p 321.25p 330.00p 250899
21/05/2015 321.25p 323.43p 319.75p 321.25p 44041
20/05/2015 321.25p 326.69p 314.00p 318.00p 136726
19/05/2015 322.00p 331.25p 322.00p 324.25p 47737
18/05/2015 334.25p 334.25p 318.25p 327.00p 90918
15/05/2015 330.00p 331.25p 325.00p 328.50p 51117
14/05/2015 325.00p 333.25p 321.25p 327.00p 103310
13/05/2015 316.00p 324.15p 316.00p 321.00p 41902
12/05/2015 321.00p 330.00p 315.50p 317.50p 75184
11/05/2015 324.50p 327.00p 320.00p 325.00p 48611
08/05/2015 315.50p 326.50p 315.50p 320.00p 65265
07/05/2015 320.00p 320.50p 316.00p 320.00p 44088
06/05/2015 318.75p 324.50p 316.00p 318.25p 73597
05/05/2015 313.25p 325.00p 312.00p 320.00p 173659
01/05/2015 318.25p 330.74p 314.50p 319.25p 115007
30/04/2015 317.00p 322.28p 317.00p 320.00p 139614
29/04/2015 315.00p 323.00p 314.73p 319.00p 392553
28/04/2015 317.00p 323.74p 317.00p 319.00p 155097
27/04/2015 320.00p 324.25p 313.25p 319.00p 151873
24/04/2015 314.25p 324.75p 314.25p 320.25p 114863
23/04/2015 317.00p 320.26p 312.25p 320.00p 139785
22/04/2015 320.00p 328.95p 311.75p 316.00p 297943
21/04/2015 325.00p 339.75p 314.00p 314.00p 180000
20/04/2015 325.00p 332.00p 325.00p 328.00p 42567
17/04/2015 328.00p 339.98p 323.00p 328.00p 486996
16/04/2015 330.00p 333.81p 328.00p 328.00p 115902
15/04/2015 330.00p 339.78p 327.00p 328.25p 151166
14/04/2015 335.00p 345.00p 329.94p 333.00p 91216
13/04/2015 339.00p 341.19p 332.87p 337.75p 135574
10/04/2015 344.75p 344.75p 319.25p 334.50p 223302
09/04/2015 348.00p 349.00p 340.00p 344.75p 145059
08/04/2015 341.25p 358.38p 341.25p 350.00p 338428
07/04/2015 347.75p 354.25p 340.00p 345.25p 229892
02/04/2015 342.00p 347.43p 333.15p 341.50p 224947
01/04/2015 342.00p 351.73p 338.00p 339.00p 181888
31/03/2015 354.50p 354.50p 332.50p 343.25p 317851
30/03/2015 353.00p 356.00p 348.38p 355.00p 217112
27/03/2015 352.50p 353.00p 349.75p 351.50p 96441
26/03/2015 349.25p 352.10p 347.50p 351.50p 69527
25/03/2015 357.00p 358.15p 352.75p 352.75p 78488
24/03/2015 354.00p 361.25p 351.35p 359.50p 201192
23/03/2015 350.00p 355.50p 345.40p 355.00p 152819
20/03/2015 355.00p 356.72p 337.00p 337.00p 89809
19/03/2015 355.00p 355.00p 347.75p 353.50p 71196
18/03/2015 348.50p 353.75p 347.25p 353.00p 58154
17/03/2015 355.00p 355.21p 348.25p 350.25p 46541
16/03/2015 353.25p 353.25p 342.51p 351.00p 94424
13/03/2015 351.00p 351.00p 346.75p 346.75p 42571
12/03/2015 353.00p 353.00p 348.00p 348.00p 52774
11/03/2015 351.50p 354.55p 350.00p 352.50p 52481
10/03/2015 364.75p 364.75p 350.50p 350.50p 105429
09/03/2015 354.75p 362.00p 351.95p 360.00p 85361
06/03/2015 358.25p 358.79p 353.50p 355.75p 72120
05/03/2015 350.00p 356.44p 350.00p 351.25p 53156
04/03/2015 350.75p 357.00p 350.00p 351.75p 47277
03/03/2015 352.00p 358.75p 350.00p 350.00p 98028
02/03/2015 358.50p 363.00p 353.00p 353.00p 208369
27/02/2015 355.00p 364.00p 353.75p 364.00p 122045
26/02/2015 350.00p 356.50p 350.00p 354.75p 266159
25/02/2015 355.00p 359.00p 345.00p 359.00p 164749
24/02/2015 350.00p 354.75p 348.75p 350.75p 91157
23/02/2015 353.00p 356.75p 348.50p 352.75p 613982
20/02/2015 350.00p 352.50p 345.50p 350.25p 163677
19/02/2015 350.00p 350.00p 346.25p 347.50p 53216
18/02/2015 345.00p 350.00p 345.00p 348.50p 76867
17/02/2015 349.00p 350.00p 346.25p 349.25p 67656
16/02/2015 342.00p 352.25p 341.60p 350.00p 131600
13/02/2015 345.00p 345.00p 338.75p 345.00p 348096
12/02/2015 335.50p 342.00p 335.50p 342.00p 101691
11/02/2015 335.00p 344.25p 335.00p 342.00p 32822
10/02/2015 335.00p 345.00p 335.00p 341.00p 32580
09/02/2015 342.75p 342.75p 336.50p 340.75p 39672
06/02/2015 337.00p 343.65p 337.00p 339.00p 80691
05/02/2015 345.00p 345.00p 337.88p 341.00p 59429
04/02/2015 345.00p 345.00p 331.25p 340.50p 1419619
03/02/2015 342.00p 348.62p 339.00p 342.25p 377057
02/02/2015 350.75p 353.78p 343.50p 346.75p 75326
30/01/2015 352.00p 353.25p 348.46p 351.25p 1267638
29/01/2015 345.75p 353.00p 344.35p 350.25p 618637
28/01/2015 342.00p 349.00p 340.25p 348.00p 56394
27/01/2015 348.00p 349.75p 341.00p 341.00p 111955
26/01/2015 341.50p 348.00p 340.25p 347.00p 112680
23/01/2015 337.75p 342.75p 336.69p 342.00p 124978
22/01/2015 335.00p 338.75p 330.00p 331.25p 80724
21/01/2015 339.00p 339.00p 332.25p 334.50p 60198
20/01/2015 339.00p 339.14p 337.00p 339.00p 63423
19/01/2015 337.75p 339.00p 336.50p 336.75p 49021
16/01/2015 339.00p 339.00p 334.25p 337.00p 57924
15/01/2015 332.50p 339.00p 332.50p 337.75p 143518
14/01/2015 338.00p 339.00p 331.75p 335.25p 58596
13/01/2015 339.00p 339.08p 334.92p 335.75p 108672
12/01/2015 338.00p 339.00p 334.38p 339.00p 89205
09/01/2015 338.00p 338.50p 332.00p 336.00p 107411
08/01/2015 333.00p 339.00p 333.00p 335.75p 173115
07/01/2015 337.25p 341.25p 336.00p 338.75p 97431
06/01/2015 341.75p 347.00p 334.00p 338.00p 107911
05/01/2015 352.00p 356.75p 344.76p 347.50p 165135
02/01/2015 330.00p 353.25p 330.00p 351.00p 164472
31/12/2014 327.00p 339.25p 327.00p 339.25p 33685
30/12/2014 335.00p 335.00p 330.90p 332.75p 186789
29/12/2014 335.00p 335.00p 330.50p 334.50p 61260
24/12/2014 335.00p 336.00p 331.43p 335.00p 25220
23/12/2014 335.00p 335.00p 329.50p 334.50p 59810
22/12/2014 335.00p 335.25p 328.75p 334.00p 86361
19/12/2014 337.00p 339.75p 330.00p 331.75p 297227
18/12/2014 316.00p 336.25p 316.00p 336.25p 80316
17/12/2014 320.00p 322.75p 315.00p 322.00p 155299
16/12/2014 316.00p 321.00p 315.00p 319.00p 133644
15/12/2014 322.00p 329.15p 315.50p 315.50p 185981
12/12/2014 335.00p 335.00p 324.00p 325.00p 127504
11/12/2014 336.50p 336.50p 329.00p 331.00p 49369
10/12/2014 336.50p 336.50p 330.40p 333.00p 125041
09/12/2014 325.00p 337.00p 325.00p 333.25p 146724
08/12/2014 328.00p 335.00p 325.00p 330.00p 169520
05/12/2014 320.00p 333.25p 320.00p 328.25p 123080
04/12/2014 323.00p 324.00p 317.18p 324.00p 174733
03/12/2014 320.00p 325.00p 311.00p 319.25p 246456
02/12/2014 323.00p 325.00p 315.00p 319.50p 59416
01/12/2014 330.00p 330.00p 321.50p 327.50p 79477
28/11/2014 327.00p 330.00p 322.55p 327.00p 35082
27/11/2014 326.75p 327.00p 323.25p 324.00p 52922
26/11/2014 320.25p 330.00p 320.00p 328.50p 74042
25/11/2014 319.25p 329.75p 317.75p 329.75p 273415
24/11/2014 314.00p 320.75p 313.00p 316.50p 495138
21/11/2014 309.25p 316.45p 309.25p 313.00p 264583
20/11/2014 320.25p 323.62p 310.25p 314.25p 112540
19/11/2014 322.00p 325.28p 311.38p 315.75p 170871
18/11/2014 336.00p 336.00p 325.00p 325.00p 65620
17/11/2014 337.00p 337.25p 327.00p 331.00p 90533
14/11/2014 338.25p 340.54p 336.60p 337.00p 48984
13/11/2014 337.25p 340.00p 335.00p 335.75p 59463
12/11/2014 335.00p 337.25p 329.50p 337.25p 84740
11/11/2014 326.00p 335.00p 326.00p 333.50p 47321
10/11/2014 329.50p 333.66p 328.86p 331.00p 64144
07/11/2014 335.00p 340.12p 325.00p 329.75p 91142
06/11/2014 335.00p 341.00p 335.00p 340.00p 34795
05/11/2014 342.75p 342.75p 335.00p 335.00p 104850
04/11/2014 337.75p 339.20p 335.25p 335.75p 40133
03/11/2014 340.25p 342.10p 335.75p 336.00p 74068
31/10/2014 340.00p 344.50p 338.25p 344.50p 39265
30/10/2014 335.25p 345.00p 335.25p 339.25p 36950
29/10/2014 337.00p 343.59p 336.52p 337.75p 34969
28/10/2014 345.00p 345.00p 338.25p 340.00p 27551
27/10/2014 339.75p 344.00p 335.00p 344.00p 62467
24/10/2014 334.75p 339.00p 334.45p 335.75p 22069
23/10/2014 334.75p 340.00p 332.00p 338.50p 78738
22/10/2014 332.75p 335.00p 330.00p 334.00p 56867
21/10/2014 328.75p 331.75p 327.50p 331.50p 56779
20/10/2014 335.00p 335.00p 329.15p 331.25p 54552
17/10/2014 325.25p 334.25p 325.25p 333.50p 55024
16/10/2014 332.50p 332.50p 322.81p 326.00p 287099
15/10/2014 330.00p 332.00p 327.00p 332.00p 125665
14/10/2014 325.00p 330.00p 321.86p 330.00p 61548
13/10/2014 326.75p 328.86p 325.00p 326.00p 76574
10/10/2014 332.75p 332.75p 320.92p 326.50p 175505
09/10/2014 337.00p 339.80p 333.00p 333.25p 75846
08/10/2014 342.75p 342.75p 327.48p 333.50p 152961
07/10/2014 349.75p 349.75p 336.59p 339.50p 95811
06/10/2014 349.75p 351.08p 343.25p 347.00p 62527
03/10/2014 352.75p 352.75p 346.09p 347.50p 186019
02/10/2014 354.00p 354.00p 347.75p 347.75p 194146
01/10/2014 356.25p 356.25p 348.75p 354.00p 67286
30/09/2014 352.00p 355.00p 346.00p 355.00p 91829
29/09/2014 350.00p 352.00p 346.06p 351.50p 63170
26/09/2014 343.25p 350.25p 343.25p 349.50p 32897
25/09/2014 348.00p 349.00p 343.99p 347.00p 82718
24/09/2014 347.00p 349.50p 344.28p 348.00p 89016
23/09/2014 351.00p 351.00p 343.00p 346.50p 129894
22/09/2014 351.75p 351.75p 346.63p 350.00p 76339
19/09/2014 350.00p 350.50p 347.75p 347.75p 163606
18/09/2014 350.00p 350.00p 346.19p 350.00p 57983
17/09/2014 344.25p 349.75p 344.25p 349.50p 71044
16/09/2014 347.75p 350.00p 343.75p 349.75p 89515
15/09/2014 350.25p 359.00p 346.20p 346.50p 119015
12/09/2014 346.25p 360.00p 345.25p 360.00p 138281
11/09/2014 340.25p 350.00p 340.00p 350.00p 179682
10/09/2014 338.50p 350.00p 334.25p 345.00p 134338
09/09/2014 352.75p 353.75p 346.75p 351.25p 449102
08/09/2014 342.75p 355.00p 342.75p 352.00p 261166
05/09/2014 344.75p 349.08p 334.25p 347.50p 251737
04/09/2014 340.00p 348.00p 335.75p 342.75p 109633
03/09/2014 335.00p 339.50p 335.00p 339.50p 422397
02/09/2014 335.00p 339.25p 331.50p 335.00p 159879

*Close Price adjusted for both dividends and splits