Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
16/04/2012 184.75p 189.50p 180.55p 183.00p 103116
13/04/2012 185.00p 189.75p 180.00p 184.75p 161747
12/04/2012 186.75p 189.00p 177.00p 184.00p 239827
11/04/2012 183.50p 189.90p 178.25p 183.00p 228102
10/04/2012 195.00p 209.75p 192.00p 192.00p 769021
05/04/2012 189.25p 196.75p 187.75p 193.25p 360271
04/04/2012 189.00p 193.74p 187.50p 190.00p 274682
03/04/2012 191.00p 193.65p 186.59p 189.25p 873377
02/04/2012 189.25p 193.81p 187.13p 190.50p 316194
30/03/2012 183.25p 193.15p 183.25p 187.00p 373575
29/03/2012 189.00p 191.50p 183.25p 183.25p 137295
28/03/2012 187.25p 191.46p 184.80p 185.00p 139755
27/03/2012 188.75p 196.75p 184.75p 185.25p 252471
26/03/2012 189.25p 189.94p 184.48p 187.00p 180119
23/03/2012 186.00p 191.76p 183.25p 189.25p 125778
22/03/2012 189.00p 192.61p 183.75p 184.00p 168879
21/03/2012 187.00p 193.22p 184.32p 187.75p 312322
20/03/2012 199.75p 199.75p 187.00p 187.00p 306515
19/03/2012 191.25p 200.00p 184.22p 199.00p 222220
16/03/2012 184.75p 190.96p 183.34p 185.00p 246613
15/03/2012 180.00p 189.50p 177.00p 188.50p 228404
14/03/2012 178.25p 182.56p 176.25p 178.50p 267565
13/03/2012 178.00p 184.50p 175.50p 179.25p 115941
12/03/2012 173.75p 177.87p 171.44p 176.50p 67651
09/03/2012 173.25p 176.40p 173.25p 174.50p 180119
08/03/2012 172.00p 176.00p 170.50p 171.00p 295857
07/03/2012 177.00p 177.70p 171.25p 176.00p 60424
06/03/2012 173.50p 176.50p 170.00p 172.50p 71051
05/03/2012 171.00p 177.00p 170.01p 175.00p 169014
02/03/2012 175.75p 176.75p 169.70p 173.00p 222067
01/03/2012 174.75p 174.75p 166.69p 171.00p 270341
29/02/2012 170.25p 175.00p 168.25p 171.00p 272735
28/02/2012 177.00p 177.00p 170.00p 170.25p 138930
27/02/2012 174.50p 179.89p 172.25p 174.25p 152984
24/02/2012 176.00p 176.09p 171.00p 173.63p 52713
23/02/2012 174.00p 176.00p 170.25p 172.00p 92968
22/02/2012 172.50p 178.75p 170.25p 171.25p 87427
21/02/2012 172.75p 177.58p 166.24p 174.25p 553294
20/02/2012 175.50p 179.18p 174.00p 174.00p 160713
17/02/2012 178.00p 179.33p 172.75p 174.00p 118087
16/02/2012 176.25p 182.00p 174.25p 176.25p 118341
15/02/2012 181.00p 181.00p 176.50p 177.00p 86289
14/02/2012 179.00p 180.35p 177.74p 178.00p 104980
13/02/2012 179.00p 180.00p 178.00p 180.00p 264685
10/02/2012 176.00p 180.00p 173.37p 178.00p 169583
09/02/2012 178.00p 184.26p 176.00p 176.00p 207793
08/02/2012 181.25p 181.25p 176.00p 176.00p 75998
07/02/2012 183.00p 183.00p 177.25p 178.75p 89155
06/02/2012 179.00p 182.82p 175.77p 180.25p 109057
03/02/2012 180.00p 183.31p 175.15p 176.75p 1521316
02/02/2012 178.00p 179.75p 169.48p 178.00p 171526
01/02/2012 178.00p 181.50p 175.65p 178.00p 188344
31/01/2012 180.25p 184.25p 170.40p 176.25p 95604
30/01/2012 185.00p 187.75p 180.00p 180.00p 36046
27/01/2012 185.00p 188.00p 180.91p 187.50p 68525
26/01/2012 185.00p 187.22p 183.48p 183.50p 76863
25/01/2012 189.00p 191.23p 185.00p 185.75p 86484
24/01/2012 192.00p 195.64p 188.00p 188.00p 128542
23/01/2012 187.75p 192.25p 182.00p 191.50p 302656
20/01/2012 185.50p 188.79p 180.00p 181.00p 64623
19/01/2012 191.75p 192.83p 185.18p 186.00p 81886
18/01/2012 190.75p 193.50p 190.00p 191.75p 133962
17/01/2012 194.00p 195.29p 190.59p 190.75p 146147
16/01/2012 190.50p 194.50p 190.00p 190.00p 143761
13/01/2012 196.75p 197.90p 192.79p 197.00p 327658
12/01/2012 195.00p 196.50p 192.50p 196.50p 148804
11/01/2012 195.00p 196.00p 191.77p 192.50p 624728
10/01/2012 190.25p 195.75p 188.75p 195.75p 167400
09/01/2012 181.75p 190.24p 179.20p 190.00p 143204
06/01/2012 181.50p 184.00p 181.00p 181.00p 150785
05/01/2012 180.25p 186.91p 180.00p 181.00p 88917
04/01/2012 179.50p 184.75p 177.50p 182.50p 162669
03/01/2012 179.75p 181.00p 175.13p 181.00p 114028
30/12/2011 169.25p 176.20p 169.25p 175.75p 37815
29/12/2011 166.25p 174.50p 166.25p 170.75p 42169
28/12/2011 168.25p 175.25p 167.20p 168.00p 35336
23/12/2011 173.25p 174.96p 170.25p 170.25p 33972
22/12/2011 169.00p 177.75p 169.00p 175.75p 55612
21/12/2011 170.00p 173.50p 168.00p 171.00p 72110
20/12/2011 164.00p 169.75p 163.75p 168.50p 651630
19/12/2011 163.75p 166.00p 163.00p 164.00p 165754
16/12/2011 164.50p 167.75p 161.75p 161.75p 322791
15/12/2011 160.00p 169.00p 155.00p 166.00p 753233
14/12/2011 162.00p 165.00p 158.25p 165.00p 103846
13/12/2011 166.25p 168.33p 162.00p 162.00p 583812
12/12/2011 169.00p 178.00p 165.00p 165.00p 102858
09/12/2011 162.00p 170.00p 158.00p 168.25p 700213
08/12/2011 170.00p 170.00p 162.75p 168.75p 211563
07/12/2011 166.75p 169.75p 160.94p 169.75p 1774068
06/12/2011 165.50p 168.00p 160.00p 167.00p 649685
05/12/2011 166.75p 171.50p 154.30p 166.50p 1179690
02/12/2011 167.50p 170.50p 163.75p 168.75p 560453
01/12/2011 167.75p 174.50p 166.00p 166.00p 255162
30/11/2011 170.00p 175.10p 165.18p 165.25p 221408
29/11/2011 169.00p 174.65p 169.00p 171.25p 36186
28/11/2011 170.00p 176.25p 168.00p 168.00p 145352
25/11/2011 175.00p 178.74p 167.00p 169.00p 100424
24/11/2011 174.36p 176.19p 170.00p 170.00p 51116
23/11/2011 173.00p 178.75p 170.50p 173.50p 57405
22/11/2011 170.00p 174.18p 167.00p 172.00p 58199
21/11/2011 173.75p 181.50p 163.00p 167.75p 162886
18/11/2011 180.00p 186.20p 173.75p 173.75p 119419
17/11/2011 183.00p 190.86p 180.90p 181.50p 35912
16/11/2011 191.00p 191.00p 183.00p 184.75p 167799
15/11/2011 192.00p 194.58p 187.62p 188.00p 123427
14/11/2011 197.00p 197.00p 189.72p 190.00p 90051
11/11/2011 193.00p 193.10p 190.00p 190.00p 16963
10/11/2011 191.50p 198.71p 188.00p 191.25p 20226
09/11/2011 190.25p 194.03p 189.18p 193.00p 42458
08/11/2011 195.25p 197.38p 186.98p 192.00p 145557
07/11/2011 190.00p 193.88p 172.47p 190.00p 100678
04/11/2011 192.75p 196.00p 188.10p 196.00p 30886
03/11/2011 192.00p 195.00p 190.25p 192.00p 61507
02/11/2011 190.25p 194.36p 189.38p 191.00p 40661
01/11/2011 198.25p 198.25p 190.00p 191.75p 75458
31/10/2011 202.00p 219.06p 193.50p 194.75p 99392
28/10/2011 197.75p 204.75p 197.00p 203.50p 309970
27/10/2011 199.00p 200.00p 194.50p 197.00p 413533
26/10/2011 196.50p 199.65p 192.92p 197.00p 285218
25/10/2011 194.25p 199.36p 192.88p 196.75p 55334
24/10/2011 195.00p 202.85p 192.50p 192.50p 48093
21/10/2011 197.25p 200.95p 195.12p 198.00p 51145
20/10/2011 194.75p 199.25p 193.25p 197.75p 37830
19/10/2011 197.00p 200.00p 194.00p 194.00p 62685
18/10/2011 196.00p 196.00p 192.75p 194.75p 40661
17/10/2011 195.25p 199.99p 195.25p 196.50p 38827
14/10/2011 194.25p 198.60p 191.00p 195.38p 100178
13/10/2011 197.50p 200.75p 193.50p 195.25p 103145
12/10/2011 197.75p 201.82p 194.00p 196.00p 291927
11/10/2011 197.00p 200.50p 190.00p 190.75p 106674
10/10/2011 185.25p 195.44p 185.00p 193.50p 31031
07/10/2011 192.25p 192.58p 182.00p 185.75p 45899
06/10/2011 190.00p 192.76p 184.00p 184.00p 53931
05/10/2011 194.75p 195.00p 185.75p 185.75p 148064
04/10/2011 200.00p 204.00p 182.75p 187.00p 176116
03/10/2011 208.50p 208.50p 195.00p 205.00p 65914
30/09/2011 203.25p 207.50p 202.00p 207.50p 23019
29/09/2011 205.00p 206.50p 202.75p 205.25p 3501
28/09/2011 200.25p 210.50p 200.25p 206.25p 18691
27/09/2011 209.00p 209.00p 203.89p 205.25p 98252
26/09/2011 206.50p 210.02p 198.10p 203.00p 36488
23/09/2011 200.25p 201.84p 197.50p 200.25p 9904
22/09/2011 201.75p 206.46p 201.75p 205.00p 39629
21/09/2011 213.00p 213.75p 205.89p 213.00p 156038
20/09/2011 209.00p 210.00p 202.78p 203.25p 82543
19/09/2011 204.25p 212.09p 201.50p 208.00p 64996
16/09/2011 209.25p 214.25p 200.00p 214.25p 72809
15/09/2011 200.00p 210.00p 200.00p 201.00p 47735
14/09/2011 209.75p 209.75p 200.00p 200.50p 18440
13/09/2011 204.25p 208.71p 201.50p 201.50p 12947
12/09/2011 212.50p 212.50p 195.25p 202.75p 9891
09/09/2011 212.50p 214.24p 208.25p 210.00p 77218
08/09/2011 215.00p 216.00p 212.00p 212.00p 118521
07/09/2011 222.00p 222.00p 210.16p 214.75p 46800
06/09/2011 215.25p 221.25p 213.98p 217.25p 120241
05/09/2011 213.00p 220.75p 211.25p 215.25p 54033
02/09/2011 216.50p 218.25p 212.39p 212.75p 43724
01/09/2011 210.00p 218.75p 209.65p 216.75p 70153
31/08/2011 216.50p 222.50p 211.00p 215.00p 121210
30/08/2011 225.00p 225.00p 217.90p 221.00p 114652
26/08/2011 219.75p 230.25p 215.93p 226.00p 101468
25/08/2011 220.00p 223.00p 216.63p 221.00p 48223
24/08/2011 223.00p 223.00p 218.23p 220.50p 201659
23/08/2011 220.00p 221.93p 216.85p 220.00p 38435
22/08/2011 218.50p 221.25p 215.88p 219.50p 83995
19/08/2011 210.00p 216.25p 206.00p 216.00p 53390
18/08/2011 219.25p 224.00p 211.67p 213.00p 92348
17/08/2011 218.25p 222.25p 218.00p 218.00p 103275
16/08/2011 220.00p 222.22p 215.25p 221.75p 48420
15/08/2011 225.00p 225.00p 218.25p 221.00p 170347
12/08/2011 220.75p 224.25p 220.75p 221.75p 83271
11/08/2011 220.00p 225.92p 220.00p 222.00p 84330
10/08/2011 227.00p 228.00p 219.00p 219.00p 221878
09/08/2011 205.00p 220.00p 205.00p 220.00p 184368
08/08/2011 211.00p 219.99p 205.00p 212.00p 120824
05/08/2011 213.75p 226.71p 200.00p 215.50p 283743
04/08/2011 230.25p 230.25p 220.39p 220.50p 185420
03/08/2011 230.00p 231.00p 223.00p 227.00p 231607
02/08/2011 233.75p 234.28p 229.00p 229.00p 95198
01/08/2011 233.25p 235.25p 230.25p 232.00p 90099
29/07/2011 236.00p 237.75p 231.00p 231.75p 91141
28/07/2011 232.00p 236.75p 232.00p 234.50p 31256
27/07/2011 232.75p 239.12p 230.17p 234.00p 113210
26/07/2011 231.00p 237.51p 228.50p 228.50p 63435
25/07/2011 230.00p 236.37p 228.79p 230.00p 103358
22/07/2011 235.00p 235.00p 225.50p 227.00p 127715
21/07/2011 227.75p 234.50p 227.37p 232.00p 165332
20/07/2011 236.25p 239.84p 228.25p 228.25p 53399
19/07/2011 235.25p 238.50p 234.75p 238.50p 22184
18/07/2011 239.75p 239.75p 229.25p 236.00p 117040
15/07/2011 231.00p 241.50p 230.25p 241.50p 99986
14/07/2011 239.25p 241.23p 230.00p 230.00p 141340
13/07/2011 245.50p 247.06p 239.75p 241.00p 63650
12/07/2011 242.50p 248.94p 242.50p 248.00p 21650
11/07/2011 248.50p 250.75p 244.75p 250.75p 50331
08/07/2011 250.50p 252.66p 244.99p 249.25p 66632
07/07/2011 249.25p 255.00p 247.58p 255.00p 115608
06/07/2011 252.00p 253.00p 246.44p 248.00p 126718
05/07/2011 247.50p 253.00p 245.75p 250.50p 46473
04/07/2011 242.00p 249.75p 241.75p 248.50p 273538

*Close Price adjusted for both dividends and splits