Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
13/11/2013 301.50p 302.00p 292.50p 293.75p 102001
12/11/2013 300.50p 303.50p 299.03p 302.00p 177916
11/11/2013 298.75p 305.00p 295.35p 303.50p 86158
08/11/2013 300.25p 303.35p 295.71p 301.00p 69142
07/11/2013 301.00p 310.25p 297.44p 304.75p 144622
06/11/2013 299.50p 302.00p 297.59p 299.75p 195303
05/11/2013 297.00p 300.00p 292.00p 300.00p 299428
04/11/2013 296.50p 296.50p 291.50p 292.00p 100424
01/11/2013 294.50p 295.25p 292.00p 295.00p 181512
31/10/2013 295.00p 295.00p 291.25p 292.00p 74930
30/10/2013 294.00p 295.00p 290.75p 294.50p 79908
29/10/2013 295.25p 296.75p 293.11p 294.75p 67790
28/10/2013 299.50p 299.75p 291.98p 295.00p 124043
25/10/2013 296.00p 297.00p 293.00p 294.50p 79113
24/10/2013 295.00p 297.00p 291.88p 293.00p 111334
23/10/2013 296.00p 296.00p 292.44p 296.00p 71253
22/10/2013 296.00p 300.00p 293.26p 295.25p 221721
21/10/2013 290.25p 298.94p 290.00p 295.50p 170441
18/10/2013 293.50p 293.50p 289.00p 292.00p 110681
17/10/2013 290.50p 291.75p 285.75p 290.00p 161380
16/10/2013 289.25p 291.75p 286.00p 289.00p 108123
15/10/2013 291.00p 291.00p 285.75p 290.00p 322807
14/10/2013 289.25p 291.00p 289.25p 291.00p 249009
11/10/2013 289.50p 291.11p 286.75p 291.00p 179816
10/10/2013 280.00p 290.50p 277.50p 290.00p 130726
09/10/2013 280.00p 284.00p 278.00p 279.75p 539494
08/10/2013 273.75p 284.00p 271.06p 283.25p 156113
07/10/2013 269.75p 273.00p 265.39p 271.75p 124238
04/10/2013 272.75p 273.00p 266.75p 273.00p 43243
03/10/2013 273.00p 273.00p 269.25p 271.25p 86268
02/10/2013 273.00p 273.00p 268.25p 273.00p 45491
01/10/2013 270.50p 274.25p 267.53p 273.00p 68699
30/09/2013 274.75p 274.75p 267.50p 269.00p 165506
27/09/2013 275.00p 275.00p 270.75p 272.50p 62331
26/09/2013 275.00p 275.00p 270.00p 274.75p 68889
25/09/2013 277.75p 278.00p 271.25p 273.00p 90362
24/09/2013 272.00p 276.00p 271.44p 275.00p 273980
23/09/2013 274.25p 274.25p 267.30p 272.00p 115892
20/09/2013 271.00p 274.75p 267.49p 274.00p 260718
19/09/2013 270.00p 271.75p 268.10p 269.50p 166697
18/09/2013 268.00p 270.56p 266.76p 270.00p 193796
17/09/2013 271.00p 271.00p 265.75p 268.00p 132007
16/09/2013 263.00p 271.00p 263.00p 271.00p 460741
13/09/2013 269.75p 270.25p 265.75p 270.00p 94786
12/09/2013 267.00p 271.00p 265.00p 270.25p 105985
11/09/2013 271.00p 276.50p 266.50p 270.00p 194354
10/09/2013 271.50p 279.00p 268.25p 276.50p 599888
09/09/2013 260.25p 272.16p 260.00p 271.75p 498686
06/09/2013 261.00p 266.80p 259.82p 262.00p 278790
05/09/2013 263.00p 266.55p 256.25p 262.00p 183966
04/09/2013 265.25p 269.25p 260.00p 261.00p 92584
03/09/2013 263.25p 269.40p 260.55p 262.25p 116030
02/09/2013 262.00p 270.00p 260.81p 268.50p 116416
30/08/2013 269.25p 269.75p 259.75p 262.25p 226198
29/08/2013 260.75p 264.25p 258.00p 259.75p 64616
28/08/2013 263.75p 264.50p 257.50p 260.50p 136986
27/08/2013 261.00p 262.00p 257.25p 260.00p 81680
23/08/2013 261.25p 261.75p 258.31p 260.00p 62828
22/08/2013 257.00p 262.00p 256.87p 261.75p 77051
21/08/2013 264.75p 264.75p 257.25p 260.00p 62373
20/08/2013 264.50p 264.50p 256.75p 260.00p 77812
19/08/2013 259.00p 261.15p 257.06p 260.50p 102226
16/08/2013 262.75p 265.00p 255.00p 258.00p 108450
15/08/2013 262.50p 264.00p 258.25p 258.75p 80613
14/08/2013 263.75p 263.75p 258.03p 259.75p 92440
13/08/2013 263.00p 263.00p 260.15p 262.00p 151512
12/08/2013 260.50p 262.75p 258.25p 262.00p 85343
09/08/2013 260.50p 263.23p 258.52p 259.00p 80305
08/08/2013 259.75p 261.00p 259.00p 259.25p 126570
07/08/2013 258.50p 259.85p 256.56p 259.00p 49151
06/08/2013 259.75p 259.80p 256.25p 257.25p 76376
05/08/2013 255.75p 260.50p 255.75p 258.50p 169604
02/08/2013 259.75p 259.75p 253.55p 257.50p 53757
01/08/2013 261.00p 261.00p 252.24p 254.00p 70906
31/07/2013 259.00p 261.00p 258.13p 258.25p 106552
30/07/2013 260.25p 262.00p 258.50p 258.50p 81344
29/07/2013 255.25p 262.00p 255.00p 259.00p 53081
26/07/2013 257.25p 260.33p 255.50p 258.50p 43514
25/07/2013 254.25p 259.60p 254.00p 255.50p 45364
24/07/2013 254.75p 258.72p 253.75p 256.00p 42168
23/07/2013 256.00p 260.00p 253.50p 253.50p 49891
22/07/2013 258.25p 260.00p 254.00p 254.75p 163427
19/07/2013 256.25p 262.75p 256.25p 259.75p 60111
18/07/2013 259.00p 262.75p 256.40p 262.75p 31989
17/07/2013 258.25p 264.25p 258.25p 261.00p 67769
16/07/2013 263.50p 268.50p 262.00p 264.25p 121415
15/07/2013 262.00p 270.00p 258.08p 263.25p 77547
12/07/2013 254.75p 263.75p 251.75p 260.50p 257350
11/07/2013 246.50p 257.50p 246.50p 251.75p 292450
10/07/2013 245.75p 248.25p 245.75p 246.50p 53164
09/07/2013 248.75p 249.85p 243.00p 246.25p 141326
08/07/2013 248.00p 254.19p 247.02p 249.75p 84166
05/07/2013 249.25p 250.75p 248.96p 250.00p 45348
04/07/2013 247.50p 251.00p 245.75p 250.00p 61963
03/07/2013 247.50p 250.25p 245.25p 250.00p 106428
02/07/2013 250.75p 251.00p 249.25p 249.50p 78818
01/07/2013 250.00p 250.00p 248.00p 250.00p 76356
28/06/2013 242.50p 250.00p 242.25p 250.00p 131634
27/06/2013 237.75p 243.81p 235.00p 242.75p 117496
26/06/2013 246.00p 246.25p 235.24p 239.25p 193702
25/06/2013 246.00p 246.25p 241.25p 246.25p 69569
24/06/2013 242.50p 246.25p 240.38p 245.75p 142169
21/06/2013 249.50p 250.00p 240.00p 241.50p 199488
20/06/2013 249.75p 250.75p 244.72p 249.75p 115897
19/06/2013 250.00p 250.75p 244.58p 250.00p 108728
18/06/2013 250.00p 250.75p 246.96p 250.50p 70140
17/06/2013 252.00p 252.00p 249.50p 251.00p 138479
14/06/2013 249.25p 250.00p 247.00p 247.00p 72571
13/06/2013 245.00p 251.00p 242.94p 247.50p 180711
12/06/2013 247.00p 250.00p 244.50p 245.00p 73923
11/06/2013 252.50p 252.50p 241.09p 247.00p 163018
10/06/2013 250.75p 252.04p 248.75p 250.50p 131506
07/06/2013 248.00p 251.00p 247.56p 250.00p 160941
06/06/2013 253.00p 256.05p 248.01p 249.75p 202393
05/06/2013 255.00p 255.00p 249.75p 252.00p 97609
04/06/2013 254.75p 257.30p 252.00p 254.25p 157700
03/06/2013 256.00p 256.25p 249.62p 255.00p 175688
31/05/2013 250.00p 256.25p 247.50p 256.25p 223543
30/05/2013 261.00p 261.00p 250.00p 252.00p 161926
29/05/2013 264.50p 266.06p 258.25p 260.00p 256640
28/05/2013 258.75p 268.79p 255.94p 263.00p 200693
24/05/2013 258.00p 258.90p 250.25p 258.00p 193279
23/05/2013 262.25p 262.25p 245.89p 255.25p 458176
22/05/2013 268.00p 268.00p 262.00p 266.75p 247265
21/05/2013 270.75p 272.00p 262.00p 267.50p 371306
20/05/2013 266.00p 270.00p 263.48p 270.00p 396657
17/05/2013 267.75p 268.86p 261.25p 266.00p 252265
16/05/2013 260.75p 265.00p 254.50p 263.75p 339957
15/05/2013 257.75p 263.50p 252.75p 259.75p 401628
14/05/2013 258.25p 259.17p 252.19p 257.75p 389815
13/05/2013 247.50p 258.70p 246.25p 257.00p 529775
10/05/2013 237.00p 247.25p 235.00p 246.25p 715440
09/05/2013 229.25p 235.00p 229.25p 235.00p 52977
08/05/2013 231.00p 233.75p 226.00p 233.75p 162428
07/05/2013 232.50p 232.50p 230.00p 231.25p 115431
03/05/2013 233.50p 235.00p 231.00p 232.50p 202688
02/05/2013 237.00p 238.10p 232.00p 236.25p 58806
01/05/2013 238.00p 240.50p 232.60p 238.50p 112131
30/04/2013 240.75p 241.00p 233.25p 239.25p 113189
29/04/2013 240.50p 240.50p 232.75p 237.25p 64218
26/04/2013 237.00p 239.62p 232.50p 239.00p 88719
25/04/2013 235.00p 240.34p 230.75p 235.00p 158509
24/04/2013 230.50p 237.00p 227.25p 235.00p 137870
23/04/2013 230.00p 241.25p 227.00p 231.50p 400556
22/04/2013 229.75p 231.63p 226.95p 230.00p 65601
19/04/2013 230.25p 239.25p 226.75p 227.00p 105738
18/04/2013 230.25p 240.00p 226.25p 229.75p 127436
17/04/2013 228.50p 239.53p 226.87p 231.50p 168407
16/04/2013 229.50p 242.88p 225.00p 230.25p 2898073
15/04/2013 230.25p 239.10p 222.82p 229.50p 305599
12/04/2013 231.50p 237.75p 230.00p 230.00p 118311
11/04/2013 242.00p 242.00p 233.25p 237.00p 143766
10/04/2013 235.00p 250.00p 231.75p 237.50p 387529
09/04/2013 243.50p 250.60p 242.25p 250.00p 473010
08/04/2013 242.00p 252.19p 240.00p 242.25p 408307
05/04/2013 241.00p 244.00p 233.75p 244.00p 258761
04/04/2013 239.75p 241.75p 233.38p 235.25p 85344
03/04/2013 240.75p 242.63p 232.32p 236.25p 149405
02/04/2013 234.50p 240.94p 232.75p 239.00p 210631
28/03/2013 233.75p 239.44p 226.17p 235.00p 368661
27/03/2013 226.75p 234.62p 220.97p 234.00p 247256
26/03/2013 218.75p 226.85p 218.75p 224.00p 77573
25/03/2013 217.75p 223.25p 217.50p 223.25p 136703
22/03/2013 217.25p 218.35p 212.88p 216.50p 181324
21/03/2013 216.00p 220.37p 211.91p 218.00p 96744
20/03/2013 217.75p 219.50p 215.85p 218.00p 118954
19/03/2013 220.75p 220.75p 214.35p 219.50p 159209
18/03/2013 220.50p 221.50p 214.32p 220.00p 302246
15/03/2013 225.75p 228.50p 217.75p 224.75p 443068
14/03/2013 232.00p 232.00p 227.75p 228.50p 78536
13/03/2013 230.00p 231.75p 225.25p 231.75p 154168
12/03/2013 230.00p 230.00p 224.50p 229.00p 145123
11/03/2013 227.00p 229.25p 222.25p 229.25p 90555
08/03/2013 225.00p 233.60p 225.00p 228.75p 161688
07/03/2013 225.00p 227.00p 223.25p 225.00p 52126
06/03/2013 226.75p 227.50p 223.34p 227.25p 102259
05/03/2013 225.50p 230.00p 224.50p 227.00p 103169
04/03/2013 226.50p 230.10p 223.00p 225.75p 119641
01/03/2013 227.75p 232.00p 226.35p 229.75p 100279
28/02/2013 220.00p 232.00p 218.15p 232.00p 241022
27/02/2013 215.25p 223.25p 213.35p 221.00p 75604
26/02/2013 219.00p 223.00p 208.28p 219.75p 314145
25/02/2013 228.75p 228.75p 219.00p 223.00p 61407
22/02/2013 220.25p 229.50p 220.00p 224.00p 78393
21/02/2013 228.00p 234.00p 220.00p 222.25p 181016
20/02/2013 235.00p 235.00p 226.15p 230.00p 671030
19/02/2013 232.00p 233.50p 228.60p 233.50p 68632
18/02/2013 230.00p 232.00p 226.22p 230.00p 70870
15/02/2013 228.00p 232.50p 228.00p 232.00p 114769
14/02/2013 235.00p 235.00p 227.25p 230.00p 862430
13/02/2013 230.00p 230.00p 225.15p 230.00p 83977
12/02/2013 226.00p 228.87p 225.75p 226.50p 95453
11/02/2013 229.00p 230.00p 226.00p 228.00p 75372
08/02/2013 226.25p 236.12p 226.00p 228.25p 246346
07/02/2013 222.75p 237.00p 222.75p 224.75p 408360
06/02/2013 221.00p 224.50p 220.50p 224.50p 198628
05/02/2013 221.00p 223.00p 216.75p 221.50p 120200
04/02/2013 217.75p 221.90p 214.50p 221.75p 210706
01/02/2013 216.00p 219.75p 215.60p 218.00p 161108
31/01/2013 219.75p 220.50p 211.73p 216.00p 184079

*Close Price adjusted for both dividends and splits