Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
30/01/2013 222.00p 222.00p 214.10p 216.50p 195687
29/01/2013 218.25p 221.50p 216.25p 220.50p 646521
28/01/2013 215.00p 225.00p 213.28p 218.50p 204273
25/01/2013 212.00p 215.00p 210.25p 215.00p 134499
24/01/2013 211.00p 213.25p 210.35p 213.25p 68907
23/01/2013 211.50p 212.00p 210.00p 212.00p 251358
22/01/2013 212.00p 214.29p 210.00p 211.75p 307331
21/01/2013 207.00p 212.50p 207.00p 211.25p 103025
18/01/2013 209.25p 214.00p 207.00p 211.50p 148530
17/01/2013 204.75p 209.75p 202.35p 209.25p 94689
16/01/2013 207.00p 209.30p 204.57p 209.00p 95019
15/01/2013 209.50p 209.75p 203.00p 208.00p 48056
14/01/2013 205.50p 210.00p 202.25p 206.75p 184110
11/01/2013 205.00p 207.10p 203.00p 205.50p 162481
10/01/2013 199.25p 205.00p 199.00p 205.00p 240382
09/01/2013 199.25p 200.00p 193.75p 200.00p 84136
08/01/2013 193.50p 199.50p 193.50p 196.25p 118823
07/01/2013 194.00p 196.25p 191.15p 195.00p 186828
04/01/2013 195.00p 195.00p 192.00p 194.50p 104000
03/01/2013 193.75p 195.19p 189.14p 194.00p 220969
02/01/2013 192.00p 195.83p 189.44p 194.00p 183742
31/12/2012 195.00p 195.00p 189.75p 193.00p 75900
28/12/2012 191.00p 194.25p 188.81p 189.25p 104999
27/12/2012 193.00p 193.48p 188.70p 190.25p 61832
24/12/2012 194.00p 195.00p 191.64p 192.25p 97056
21/12/2012 190.00p 194.00p 187.28p 194.00p 200825
20/12/2012 194.75p 194.75p 189.00p 190.00p 179478
19/12/2012 191.75p 198.00p 190.00p 195.00p 471752
18/12/2012 185.25p 191.17p 185.25p 190.00p 89853
17/12/2012 194.75p 194.75p 185.75p 189.25p 200497
14/12/2012 191.00p 193.45p 189.75p 189.75p 104398
13/12/2012 191.00p 192.80p 188.90p 190.00p 123033
12/12/2012 193.25p 194.20p 189.92p 192.00p 185839
11/12/2012 194.25p 194.88p 189.50p 191.25p 41312
10/12/2012 194.50p 195.26p 192.25p 195.00p 123339
07/12/2012 194.00p 194.70p 190.66p 192.25p 46745
06/12/2012 191.25p 194.00p 189.13p 193.75p 499479
05/12/2012 191.75p 193.00p 188.00p 188.00p 121678
04/12/2012 190.50p 193.00p 190.00p 193.00p 212758
03/12/2012 193.50p 195.00p 191.28p 193.25p 177236
30/11/2012 191.25p 195.00p 191.12p 193.50p 147433
29/11/2012 191.25p 192.00p 190.38p 192.00p 44855
28/11/2012 189.75p 193.00p 187.86p 192.00p 221612
27/11/2012 193.00p 194.75p 190.15p 191.50p 128593
26/11/2012 191.50p 195.00p 189.97p 192.25p 106202
23/11/2012 194.00p 194.75p 189.53p 190.25p 66831
22/11/2012 191.75p 196.00p 191.50p 194.50p 71063
21/11/2012 194.75p 195.91p 188.00p 191.25p 104825
20/11/2012 192.50p 195.06p 192.50p 195.00p 182110
19/11/2012 186.75p 194.00p 184.75p 190.50p 357139
16/11/2012 185.00p 188.75p 183.25p 186.75p 405760
15/11/2012 179.75p 181.25p 177.50p 181.00p 77468
14/11/2012 177.25p 182.90p 176.44p 178.25p 215153
13/11/2012 183.50p 183.50p 176.50p 176.50p 114807
12/11/2012 179.00p 183.00p 179.00p 182.75p 112435
09/11/2012 181.50p 181.98p 176.36p 179.25p 289863
08/11/2012 182.25p 184.00p 180.33p 182.00p 256077
07/11/2012 187.75p 188.00p 180.50p 180.50p 163972
06/11/2012 185.25p 187.25p 181.50p 183.75p 366647
05/11/2012 186.25p 189.87p 185.75p 187.00p 144788
02/11/2012 188.00p 191.50p 188.00p 188.00p 151745
01/11/2012 189.50p 191.75p 186.25p 189.50p 170829
31/10/2012 192.75p 193.47p 187.25p 187.25p 189474
30/10/2012 191.50p 192.62p 190.50p 192.00p 192027
29/10/2012 192.00p 193.00p 190.00p 191.50p 415318
26/10/2012 184.00p 190.00p 184.00p 190.00p 56622
25/10/2012 187.00p 189.75p 183.44p 189.75p 31710
24/10/2012 185.75p 187.87p 185.00p 187.00p 47843
23/10/2012 190.00p 193.14p 185.60p 189.00p 87364
22/10/2012 190.00p 191.77p 188.75p 190.00p 71122
19/10/2012 190.00p 190.75p 188.26p 189.25p 104316
18/10/2012 185.50p 190.74p 185.50p 190.00p 127377
17/10/2012 190.00p 191.20p 186.00p 188.00p 136846
16/10/2012 190.00p 192.19p 186.75p 189.50p 264278
15/10/2012 185.25p 191.00p 185.25p 186.00p 87553
12/10/2012 186.00p 189.00p 185.87p 189.00p 52426
11/10/2012 188.50p 192.29p 186.00p 186.00p 124141
10/10/2012 191.25p 193.85p 187.75p 188.50p 83085
09/10/2012 192.75p 195.00p 190.50p 190.50p 80241
08/10/2012 194.50p 195.00p 191.90p 194.25p 132656
05/10/2012 191.25p 196.50p 191.25p 196.50p 71021
04/10/2012 193.00p 194.38p 192.00p 192.00p 59929
03/10/2012 193.00p 196.53p 191.71p 191.75p 46087
02/10/2012 191.25p 196.35p 191.04p 195.50p 39283
01/10/2012 192.75p 196.00p 191.25p 191.25p 249590
28/09/2012 194.50p 194.50p 190.00p 193.25p 66904
27/09/2012 188.75p 193.00p 188.00p 193.00p 108683
26/09/2012 192.00p 192.40p 186.00p 188.75p 84811
25/09/2012 198.75p 198.75p 190.25p 193.25p 128419
24/09/2012 193.25p 196.75p 193.25p 195.00p 157361
21/09/2012 193.00p 196.28p 191.00p 193.25p 883782
20/09/2012 194.00p 196.00p 192.00p 195.00p 102011
19/09/2012 197.25p 197.28p 190.54p 194.75p 211577
18/09/2012 198.00p 200.00p 187.80p 197.00p 261161
17/09/2012 200.00p 202.00p 197.00p 200.00p 129895
14/09/2012 199.00p 203.80p 197.00p 199.75p 171010
13/09/2012 197.00p 202.25p 195.19p 198.00p 345412
12/09/2012 200.00p 202.87p 193.25p 196.25p 360883
11/09/2012 204.00p 210.12p 204.00p 207.50p 365635
10/09/2012 200.00p 208.45p 197.69p 206.00p 1078831
07/09/2012 196.75p 199.75p 194.12p 199.75p 447792
06/09/2012 188.50p 199.75p 188.50p 197.75p 518623
05/09/2012 187.00p 195.00p 187.00p 190.50p 391756
04/09/2012 189.25p 194.75p 187.63p 194.75p 498372
03/09/2012 191.75p 194.15p 187.00p 188.25p 263223
31/08/2012 191.75p 192.00p 186.00p 186.00p 339372
30/08/2012 193.75p 194.00p 184.27p 185.00p 266152
29/08/2012 185.00p 193.00p 179.38p 193.00p 284022
28/08/2012 179.75p 185.00p 176.10p 185.00p 119720
24/08/2012 177.25p 180.00p 172.50p 178.75p 213550
23/08/2012 170.00p 175.61p 167.50p 174.00p 351279
22/08/2012 170.00p 170.00p 166.80p 170.00p 86405
21/08/2012 172.50p 172.50p 167.00p 170.00p 108723
20/08/2012 170.70p 170.78p 168.65p 169.00p 56513
17/08/2012 167.25p 171.00p 167.25p 171.00p 61207
16/08/2012 172.50p 172.50p 167.25p 169.00p 138884
15/08/2012 170.50p 172.25p 168.35p 170.50p 195546
14/08/2012 165.25p 172.50p 165.25p 171.25p 221088
13/08/2012 165.00p 169.40p 162.63p 169.00p 218267
10/08/2012 164.50p 165.00p 162.90p 163.50p 163778
09/08/2012 166.00p 166.09p 162.96p 164.00p 143847
08/08/2012 166.25p 166.50p 164.85p 166.50p 141817
07/08/2012 164.00p 166.50p 162.05p 166.50p 153181
06/08/2012 163.00p 165.72p 162.05p 164.00p 148320
03/08/2012 164.00p 165.00p 160.76p 164.00p 166310
02/08/2012 163.00p 166.38p 160.00p 163.00p 181613
01/08/2012 168.50p 168.50p 164.21p 165.00p 72041
31/07/2012 168.75p 168.75p 163.50p 164.00p 76318
30/07/2012 170.00p 170.54p 163.00p 166.25p 136002
27/07/2012 168.25p 170.75p 166.50p 167.50p 33888
26/07/2012 169.75p 170.50p 165.00p 170.00p 94899
25/07/2012 167.25p 167.88p 162.00p 167.50p 50437
24/07/2012 166.00p 170.00p 163.75p 163.75p 96216
23/07/2012 165.00p 169.75p 163.50p 164.50p 155949
20/07/2012 172.25p 172.50p 164.25p 167.75p 116211
19/07/2012 170.00p 170.00p 166.00p 169.25p 222418
18/07/2012 168.25p 169.65p 163.64p 166.75p 53949
17/07/2012 173.00p 173.00p 163.25p 163.25p 134510
16/07/2012 171.75p 171.75p 165.00p 170.00p 83604
13/07/2012 172.00p 172.00p 166.75p 168.50p 72526
12/07/2012 170.75p 171.00p 168.25p 170.00p 112521
11/07/2012 173.00p 173.00p 168.00p 170.50p 125484
10/07/2012 166.25p 172.75p 165.40p 169.00p 283100
09/07/2012 166.75p 170.62p 162.50p 167.25p 67510
06/07/2012 170.75p 170.75p 166.75p 166.75p 96632
05/07/2012 169.00p 171.16p 167.00p 171.00p 61838
04/07/2012 175.00p 175.00p 170.75p 172.00p 106017
03/07/2012 175.00p 175.00p 171.45p 173.50p 88243
02/07/2012 173.00p 177.75p 169.50p 173.50p 281236
29/06/2012 173.00p 176.00p 171.12p 175.00p 82977
28/06/2012 172.25p 174.75p 171.00p 171.00p 25562
27/06/2012 172.25p 174.50p 172.25p 172.75p 27259
26/06/2012 169.75p 175.00p 169.75p 171.00p 26590
25/06/2012 173.00p 175.00p 167.50p 167.50p 72537
22/06/2012 175.50p 176.00p 171.50p 171.50p 54893
21/06/2012 172.50p 177.50p 172.50p 176.50p 87642
20/06/2012 172.00p 175.00p 171.71p 175.00p 14009
19/06/2012 175.00p 175.00p 170.25p 173.00p 26881
18/06/2012 168.00p 173.50p 164.09p 173.50p 95605
15/06/2012 164.00p 169.75p 162.50p 169.75p 136351
14/06/2012 162.50p 169.75p 161.25p 162.00p 51820
13/06/2012 170.00p 170.85p 161.00p 161.25p 115497
12/06/2012 172.00p 176.21p 163.62p 170.25p 144561
11/06/2012 171.00p 175.25p 170.90p 175.00p 129823
08/06/2012 166.75p 173.40p 163.25p 170.25p 109263
07/06/2012 165.00p 168.00p 161.25p 165.00p 99446
06/06/2012 158.25p 163.00p 155.50p 163.00p 80097
01/06/2012 158.25p 158.55p 155.00p 155.25p 113288
31/05/2012 156.25p 161.86p 155.25p 160.00p 182102
30/05/2012 161.75p 170.00p 154.85p 156.25p 180672
29/05/2012 164.00p 168.35p 160.00p 160.00p 82898
28/05/2012 170.00p 170.00p 161.75p 161.75p 60601
25/05/2012 171.75p 171.75p 166.00p 167.25p 73728
24/05/2012 171.75p 172.00p 166.75p 172.00p 127563
23/05/2012 170.00p 174.00p 167.50p 172.00p 89039
22/05/2012 169.75p 173.75p 160.25p 170.50p 66845
21/05/2012 162.00p 168.00p 162.00p 163.37p 50357
18/05/2012 168.25p 170.00p 161.30p 162.00p 180064
17/05/2012 170.75p 173.11p 162.00p 165.25p 183614
16/05/2012 176.00p 177.30p 170.85p 173.25p 119855
15/05/2012 178.75p 180.00p 173.10p 177.00p 134655
14/05/2012 176.00p 180.00p 176.00p 180.00p 40114
11/05/2012 178.00p 178.71p 173.90p 178.00p 68585
10/05/2012 178.00p 179.00p 173.37p 178.00p 92336
09/05/2012 174.00p 176.75p 169.25p 176.75p 181504
08/05/2012 174.25p 177.00p 170.00p 171.00p 116480
04/05/2012 178.00p 183.95p 174.50p 174.50p 132288
03/05/2012 175.25p 181.50p 174.25p 176.00p 115290
02/05/2012 183.00p 183.00p 177.00p 180.25p 97227
01/05/2012 178.00p 181.75p 173.50p 178.00p 57735
30/04/2012 183.75p 184.00p 174.00p 176.00p 132221
27/04/2012 181.75p 182.00p 178.00p 182.00p 66557
26/04/2012 178.00p 183.00p 178.00p 180.25p 48982
25/04/2012 182.00p 185.00p 179.00p 179.25p 89292
24/04/2012 176.50p 185.00p 176.43p 182.00p 114459
23/04/2012 180.50p 185.00p 175.00p 176.00p 90355
20/04/2012 177.00p 183.00p 174.83p 183.00p 125116
19/04/2012 183.50p 183.50p 179.85p 182.25p 96497
18/04/2012 182.00p 188.00p 177.50p 181.75p 122170
17/04/2012 189.75p 189.75p 180.00p 181.00p 171455

*Close Price adjusted for both dividends and splits