Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
01/09/2014 331.25p 334.77p 328.75p 333.75p 126710
29/08/2014 329.50p 334.25p 326.10p 332.00p 197461
28/08/2014 324.00p 328.91p 319.71p 324.25p 106118
27/08/2014 323.75p 328.75p 322.50p 325.00p 81088
26/08/2014 317.00p 330.00p 317.00p 322.00p 83423
22/08/2014 318.00p 323.25p 314.50p 318.50p 97610
21/08/2014 319.50p 322.95p 316.50p 321.00p 60436
20/08/2014 316.25p 322.00p 313.75p 322.00p 78325
19/08/2014 311.75p 318.75p 311.00p 315.00p 81069
18/08/2014 304.25p 316.00p 299.01p 310.50p 153598
15/08/2014 306.75p 307.75p 301.25p 301.25p 59811
14/08/2014 304.75p 307.00p 302.00p 303.25p 65008
13/08/2014 305.25p 308.40p 303.25p 305.00p 60657
12/08/2014 307.25p 310.00p 306.50p 307.25p 36501
11/08/2014 306.25p 309.25p 304.56p 306.00p 61295
08/08/2014 297.75p 306.00p 296.25p 304.25p 77941
07/08/2014 295.25p 302.75p 295.00p 300.50p 133756
06/08/2014 295.00p 297.00p 287.00p 297.00p 191502
05/08/2014 296.25p 301.00p 293.50p 296.25p 140208
04/08/2014 303.00p 304.33p 291.25p 293.50p 207097
01/08/2014 314.75p 314.75p 301.75p 301.75p 141198
31/07/2014 316.25p 319.00p 310.00p 310.00p 33489
30/07/2014 315.75p 319.75p 312.50p 319.00p 79096
29/07/2014 316.75p 316.75p 311.25p 312.25p 26132
28/07/2014 314.50p 314.86p 310.75p 312.25p 62581
25/07/2014 318.75p 318.75p 312.25p 313.00p 57603
24/07/2014 319.75p 319.75p 314.75p 315.00p 62640
23/07/2014 314.75p 319.50p 309.75p 316.00p 59977
22/07/2014 312.00p 312.75p 308.50p 310.00p 104231
21/07/2014 316.75p 316.75p 310.02p 311.00p 45101
18/07/2014 310.50p 316.75p 310.50p 313.25p 66212
17/07/2014 314.75p 316.00p 311.26p 314.00p 44404
16/07/2014 305.25p 318.39p 305.25p 313.00p 59803
15/07/2014 312.50p 312.50p 307.38p 308.00p 57409
14/07/2014 306.75p 313.50p 302.56p 310.00p 204060
11/07/2014 304.00p 305.75p 299.25p 305.00p 78252
10/07/2014 306.75p 307.00p 298.00p 304.75p 85837
09/07/2014 300.25p 305.75p 295.25p 304.50p 137536
08/07/2014 310.00p 310.00p 301.14p 304.75p 180373
07/07/2014 312.25p 313.25p 310.50p 310.75p 77196
04/07/2014 317.00p 319.50p 298.50p 312.00p 174845
03/07/2014 324.75p 325.00p 318.00p 318.00p 67154
02/07/2014 322.00p 324.96p 317.55p 321.00p 50452
01/07/2014 315.75p 323.25p 315.75p 318.50p 98710
30/06/2014 320.25p 324.25p 317.67p 320.50p 72653
27/06/2014 319.75p 325.00p 316.29p 324.00p 55355
26/06/2014 314.25p 322.25p 314.25p 321.75p 56436
25/06/2014 315.75p 317.00p 310.94p 315.75p 85703
24/06/2014 315.25p 318.75p 312.25p 312.25p 63397
23/06/2014 320.25p 322.31p 317.75p 318.75p 73332
20/06/2014 309.75p 324.56p 306.35p 324.50p 301018
19/06/2014 332.75p 332.75p 307.00p 307.00p 388925
18/06/2014 323.75p 330.75p 323.75p 330.75p 45636
17/06/2014 323.75p 329.32p 323.75p 328.25p 114550
16/06/2014 332.75p 332.75p 326.00p 329.25p 59244
13/06/2014 333.00p 336.50p 324.25p 328.00p 69082
12/06/2014 334.25p 338.25p 334.25p 336.50p 129924
11/06/2014 337.00p 339.00p 331.00p 338.00p 121927
10/06/2014 334.75p 338.25p 325.00p 335.00p 120451
09/06/2014 334.75p 335.00p 330.00p 333.25p 63882
06/06/2014 330.25p 334.35p 325.00p 330.00p 139498
05/06/2014 327.00p 332.75p 325.00p 325.00p 126466
04/06/2014 326.75p 334.40p 325.75p 330.75p 106141
03/06/2014 330.00p 333.00p 324.45p 331.75p 88575
02/06/2014 322.75p 332.06p 322.75p 327.00p 92263
30/05/2014 322.25p 325.50p 315.25p 325.50p 132215
29/05/2014 322.75p 323.00p 316.00p 318.75p 96063
28/05/2014 319.75p 325.00p 314.00p 320.25p 207972
27/05/2014 315.00p 318.19p 312.50p 314.00p 95218
23/05/2014 314.75p 325.75p 312.91p 319.50p 154410
22/05/2014 314.75p 314.75p 307.78p 312.00p 81650
21/05/2014 312.75p 312.75p 306.50p 312.00p 70689
20/05/2014 312.50p 314.00p 307.00p 310.25p 90699
19/05/2014 307.00p 314.75p 300.00p 314.00p 161935
16/05/2014 319.50p 323.25p 307.75p 313.00p 291231
15/05/2014 325.00p 335.00p 318.00p 323.25p 116684
14/05/2014 331.75p 335.00p 323.25p 335.00p 86116
13/05/2014 328.00p 329.00p 320.00p 328.50p 96627
12/05/2014 329.75p 329.81p 326.00p 327.75p 44725
09/05/2014 331.75p 331.75p 326.34p 328.50p 46066
08/05/2014 331.00p 331.00p 327.13p 330.00p 82449
07/05/2014 332.00p 332.00p 326.25p 331.00p 83570
06/05/2014 329.00p 331.00p 324.07p 330.00p 143614
02/05/2014 327.00p 333.00p 327.00p 328.50p 96515
01/05/2014 328.50p 329.85p 325.25p 325.25p 58813
30/04/2014 332.50p 332.50p 326.00p 329.50p 68101
29/04/2014 332.75p 332.75p 326.24p 326.25p 97296
28/04/2014 333.75p 334.38p 325.93p 328.25p 100979
25/04/2014 330.25p 337.75p 327.00p 330.00p 123985
24/04/2014 336.75p 338.65p 328.29p 337.75p 170247
23/04/2014 325.50p 338.00p 322.25p 338.00p 179578
22/04/2014 324.75p 332.75p 322.80p 329.00p 339859
17/04/2014 316.00p 324.50p 313.00p 322.00p 1134875
16/04/2014 317.00p 317.00p 310.25p 312.25p 109612
15/04/2014 319.00p 322.50p 310.25p 314.75p 136612
14/04/2014 326.00p 326.00p 311.62p 317.00p 184001
11/04/2014 321.50p 326.00p 315.75p 325.75p 193563
10/04/2014 322.75p 327.50p 315.25p 326.50p 137602
09/04/2014 325.00p 331.00p 312.25p 318.50p 412278
08/04/2014 333.00p 336.38p 330.25p 331.00p 376282
07/04/2014 332.00p 336.23p 325.52p 334.75p 271114
04/04/2014 325.25p 335.00p 324.58p 332.00p 263101
03/04/2014 323.75p 328.75p 318.17p 327.50p 169852
02/04/2014 324.50p 327.25p 317.07p 324.75p 190884
01/04/2014 309.00p 325.00p 307.00p 324.50p 362647
31/03/2014 301.25p 311.27p 296.25p 307.00p 627997
28/03/2014 337.00p 338.25p 292.75p 296.25p 1140162
27/03/2014 305.25p 326.50p 305.00p 326.50p 209568
26/03/2014 299.25p 312.50p 297.00p 308.50p 279582
25/03/2014 300.25p 303.00p 290.00p 300.00p 384280
24/03/2014 289.75p 302.00p 267.25p 302.00p 1044882
21/03/2014 315.25p 318.20p 278.50p 278.50p 601334
20/03/2014 315.25p 321.50p 314.16p 317.50p 106422
19/03/2014 316.75p 322.00p 310.79p 316.00p 109480
18/03/2014 319.50p 324.00p 313.00p 313.00p 143101
17/03/2014 314.00p 320.00p 310.00p 317.50p 138615
14/03/2014 326.00p 331.00p 287.92p 310.50p 454484
13/03/2014 339.75p 339.75p 324.25p 325.75p 212521
12/03/2014 340.00p 344.75p 335.25p 337.25p 110802
11/03/2014 348.25p 348.49p 342.50p 344.00p 71070
10/03/2014 345.75p 350.13p 342.75p 345.00p 123723
07/03/2014 349.75p 351.50p 344.00p 351.25p 74756
06/03/2014 349.25p 351.25p 347.00p 349.75p 79278
05/03/2014 349.25p 351.89p 344.45p 348.50p 77543
04/03/2014 350.00p 351.75p 344.20p 351.25p 79205
03/03/2014 351.75p 352.00p 341.31p 349.00p 112707
28/02/2014 353.00p 353.00p 348.50p 352.00p 118178
27/02/2014 352.25p 354.12p 350.52p 353.00p 40925
26/02/2014 353.75p 353.75p 348.35p 352.25p 109612
25/02/2014 358.75p 358.75p 349.18p 353.50p 138757
24/02/2014 355.25p 361.37p 350.70p 357.50p 107034
21/02/2014 354.50p 363.25p 351.00p 363.25p 89186
20/02/2014 347.00p 351.00p 347.00p 351.00p 51848
19/02/2014 350.25p 350.25p 346.69p 350.00p 62741
18/02/2014 349.75p 350.62p 343.25p 350.25p 80093
17/02/2014 349.75p 350.00p 341.55p 343.25p 51391
14/02/2014 336.25p 349.75p 336.25p 349.75p 51306
13/02/2014 346.25p 346.75p 338.00p 340.00p 274235
12/02/2014 344.75p 345.00p 338.92p 343.00p 43885
11/02/2014 344.75p 344.75p 336.30p 340.25p 124853
10/02/2014 344.00p 344.55p 339.75p 339.75p 118213
07/02/2014 344.00p 344.00p 340.94p 343.75p 54255
06/02/2014 346.75p 346.75p 342.25p 342.25p 98706
05/02/2014 344.25p 345.00p 340.25p 340.25p 59821
04/02/2014 341.75p 346.25p 339.50p 342.75p 265212
03/02/2014 348.75p 348.75p 340.75p 340.75p 259388
31/01/2014 347.50p 348.75p 340.75p 345.00p 86444
30/01/2014 340.00p 346.00p 337.39p 345.75p 252958
29/01/2014 340.00p 340.00p 335.33p 340.00p 156911
28/01/2014 333.00p 345.00p 326.37p 339.00p 162010
27/01/2014 340.00p 340.00p 323.99p 332.50p 285830
24/01/2014 344.00p 344.33p 336.46p 337.75p 110084
23/01/2014 348.25p 349.56p 342.00p 342.00p 123410
22/01/2014 344.25p 350.00p 342.46p 349.00p 296240
21/01/2014 344.25p 347.00p 341.85p 345.50p 1144034
20/01/2014 341.50p 350.00p 333.25p 350.00p 131389
17/01/2014 343.00p 343.00p 335.37p 336.75p 101587
16/01/2014 345.25p 345.25p 335.00p 338.00p 211882
15/01/2014 347.75p 349.00p 341.00p 343.00p 168102
14/01/2014 346.50p 351.25p 344.77p 349.00p 157553
13/01/2014 345.00p 352.86p 339.75p 351.25p 219538
10/01/2014 342.00p 345.00p 339.75p 344.50p 137013
09/01/2014 336.50p 346.00p 336.50p 340.25p 288964
08/01/2014 342.00p 342.00p 338.00p 338.00p 285523
07/01/2014 336.25p 345.25p 336.00p 340.50p 421452
06/01/2014 329.75p 347.90p 327.00p 338.00p 627113
03/01/2014 323.50p 336.75p 315.25p 329.00p 444182
02/01/2014 319.75p 322.21p 315.00p 315.25p 83014
31/12/2013 322.75p 322.75p 318.33p 321.75p 13524
30/12/2013 320.00p 320.81p 314.00p 319.75p 49151
27/12/2013 310.25p 319.50p 310.25p 318.00p 57145
24/12/2013 319.75p 320.00p 312.00p 318.00p 60901
23/12/2013 311.50p 318.38p 306.00p 317.50p 64600
20/12/2013 310.75p 314.87p 308.75p 311.50p 440861
19/12/2013 310.00p 312.00p 306.91p 310.00p 81194
18/12/2013 310.50p 311.00p 307.17p 309.25p 32157
17/12/2013 310.00p 315.00p 307.31p 310.00p 264107
16/12/2013 305.00p 310.00p 304.91p 310.00p 66749
13/12/2013 309.25p 311.00p 303.75p 306.00p 74914
12/12/2013 315.00p 315.00p 308.75p 309.50p 88101
11/12/2013 314.00p 316.25p 310.00p 312.00p 292520
10/12/2013 312.00p 316.31p 307.00p 314.00p 100681
09/12/2013 301.00p 310.00p 297.75p 310.00p 325828
06/12/2013 298.25p 300.75p 297.40p 300.00p 299107
05/12/2013 298.00p 300.00p 297.19p 299.00p 47620
04/12/2013 296.25p 298.50p 291.75p 298.50p 59326
03/12/2013 297.00p 300.75p 294.50p 298.00p 153587
02/12/2013 300.00p 300.00p 293.75p 293.75p 64574
29/11/2013 300.00p 300.00p 296.00p 296.00p 485445
28/11/2013 298.75p 300.00p 292.75p 300.00p 457628
27/11/2013 296.75p 299.25p 294.62p 297.75p 24140
26/11/2013 299.75p 300.00p 295.25p 295.25p 81175
25/11/2013 298.25p 299.75p 293.23p 297.75p 98681
22/11/2013 292.25p 298.50p 291.25p 298.50p 86372
21/11/2013 292.00p 294.50p 290.17p 291.25p 108685
20/11/2013 295.50p 296.25p 290.97p 294.50p 122983
19/11/2013 301.75p 306.25p 294.00p 294.25p 145238
18/11/2013 296.75p 300.00p 291.70p 300.00p 136776
15/11/2013 295.75p 299.15p 287.37p 298.25p 175671
14/11/2013 292.25p 296.00p 291.00p 295.25p 79445

*Close Price adjusted for both dividends and splits