Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
01/07/2011 241.00p 245.00p 237.47p 241.50p 76012
30/06/2011 234.75p 242.00p 232.25p 242.00p 128343
29/06/2011 232.00p 239.28p 230.00p 235.00p 31400
28/06/2011 229.00p 234.00p 220.00p 234.00p 154955
27/06/2011 229.25p 230.75p 226.33p 229.50p 81720
24/06/2011 231.00p 234.80p 230.00p 232.25p 24139
23/06/2011 240.00p 240.00p 229.00p 232.00p 55102
22/06/2011 233.00p 240.25p 233.00p 233.25p 44440
21/06/2011 234.50p 240.00p 232.75p 235.00p 160411
20/06/2011 230.00p 235.24p 222.00p 226.50p 170252
17/06/2011 235.25p 240.00p 220.75p 220.75p 178984
16/06/2011 245.00p 245.00p 236.25p 240.00p 85624
15/06/2011 240.25p 248.50p 238.00p 240.25p 50403
14/06/2011 245.50p 248.01p 239.00p 239.00p 20612
13/06/2011 247.75p 247.75p 242.25p 242.25p 30880
10/06/2011 247.75p 254.50p 244.00p 244.00p 73840
09/06/2011 248.50p 250.24p 248.00p 248.00p 40579
08/06/2011 247.75p 247.75p 243.05p 244.75p 22469
07/06/2011 252.00p 252.54p 244.75p 247.00p 19605
06/06/2011 253.75p 253.75p 246.00p 250.00p 40921
03/06/2011 254.00p 254.00p 246.00p 250.00p 100787
02/06/2011 250.00p 254.00p 245.00p 254.00p 65816
01/06/2011 243.00p 249.75p 242.00p 249.75p 57541
31/05/2011 240.25p 247.75p 235.25p 245.50p 172217
27/05/2011 240.75p 248.46p 240.75p 245.25p 24205
26/05/2011 248.00p 248.00p 243.50p 245.00p 87133
25/05/2011 240.50p 243.75p 239.50p 242.00p 87016
24/05/2011 241.00p 245.00p 231.75p 244.75p 62809
23/05/2011 235.75p 241.75p 231.75p 231.75p 67891
20/05/2011 241.50p 241.75p 234.99p 235.25p 28216
19/05/2011 250.00p 250.00p 235.00p 236.00p 77334
18/05/2011 248.50p 248.50p 240.00p 240.00p 47369
17/05/2011 245.25p 246.50p 240.00p 240.00p 45771
16/05/2011 245.00p 252.37p 245.00p 245.00p 71015
13/05/2011 242.25p 247.31p 241.50p 247.00p 18316
12/05/2011 236.75p 246.12p 236.75p 242.25p 39143
11/05/2011 243.00p 244.25p 234.39p 244.25p 111190
10/05/2011 241.75p 243.00p 236.00p 238.00p 263173
09/05/2011 244.75p 248.00p 237.50p 237.50p 159086
06/05/2011 248.75p 248.75p 242.00p 242.00p 69642
05/05/2011 247.00p 251.25p 244.50p 244.75p 68842
04/05/2011 254.00p 254.00p 245.00p 245.00p 70766
03/05/2011 255.00p 255.00p 249.50p 249.50p 45437
28/04/2011 251.50p 254.00p 247.46p 254.00p 116037
27/04/2011 253.00p 253.00p 245.50p 247.25p 94055
26/04/2011 255.00p 255.00p 244.50p 247.00p 57286
21/04/2011 247.00p 253.50p 244.25p 252.00p 61960
20/04/2011 253.75p 255.00p 248.50p 249.00p 74905
19/04/2011 250.50p 250.97p 246.25p 250.00p 31548
18/04/2011 255.50p 255.50p 247.80p 251.00p 41514
15/04/2011 253.75p 253.75p 245.80p 251.00p 58140
14/04/2011 255.00p 255.00p 245.50p 250.00p 56273
13/04/2011 249.75p 253.25p 245.59p 251.00p 112771
12/04/2011 243.75p 246.00p 243.00p 245.25p 44496
11/04/2011 248.50p 257.08p 243.50p 245.75p 307417
08/04/2011 250.25p 254.50p 245.00p 248.00p 33431
07/04/2011 257.00p 257.00p 247.75p 250.00p 104916
06/04/2011 249.00p 254.75p 248.00p 252.00p 88995
05/04/2011 265.00p 265.48p 260.00p 260.00p 193887
04/04/2011 261.00p 265.00p 258.75p 264.00p 225270
01/04/2011 249.75p 266.00p 246.00p 263.00p 161087
31/03/2011 250.00p 259.75p 241.25p 246.00p 304663
30/03/2011 246.00p 256.97p 245.50p 256.50p 29979
29/03/2011 254.50p 254.50p 247.90p 250.00p 45342
28/03/2011 249.75p 257.50p 245.50p 250.00p 111493
25/03/2011 248.00p 254.75p 245.25p 245.25p 79416
24/03/2011 250.75p 253.50p 248.00p 248.00p 35809
23/03/2011 255.00p 256.29p 249.75p 255.25p 83226
22/03/2011 249.00p 255.00p 245.50p 255.00p 54603
21/03/2011 246.00p 253.50p 245.50p 245.50p 421557
18/03/2011 248.00p 250.00p 240.00p 240.00p 117844
17/03/2011 242.50p 248.25p 242.00p 242.00p 39149
16/03/2011 244.50p 245.00p 238.00p 241.25p 336314
15/03/2011 244.00p 250.00p 235.00p 235.00p 114816
14/03/2011 245.00p 251.50p 245.00p 248.00p 55052
11/03/2011 255.50p 255.50p 246.06p 248.25p 111919
10/03/2011 260.00p 260.00p 248.50p 248.50p 59179
09/03/2011 258.00p 258.55p 253.71p 255.00p 85275
08/03/2011 261.75p 261.75p 252.25p 258.00p 115055
07/03/2011 260.00p 263.25p 255.75p 258.75p 27245
04/03/2011 259.25p 260.00p 253.25p 259.50p 32908
03/03/2011 252.00p 259.75p 252.00p 252.00p 35077
02/03/2011 259.00p 260.00p 252.00p 252.00p 91085
01/03/2011 259.25p 260.00p 250.88p 260.00p 39577
28/02/2011 255.50p 260.00p 252.25p 252.25p 46487
25/02/2011 256.75p 260.00p 250.50p 260.00p 31180
24/02/2011 255.75p 258.58p 252.00p 252.00p 26266
23/02/2011 252.00p 260.00p 249.75p 255.75p 272604
22/02/2011 257.00p 259.71p 250.00p 255.75p 79108
21/02/2011 261.75p 264.09p 254.00p 260.00p 98329
18/02/2011 261.75p 261.75p 254.25p 261.75p 34290
17/02/2011 260.00p 262.25p 255.00p 258.25p 137989
16/02/2011 256.00p 257.40p 254.35p 257.00p 104557
15/02/2011 258.00p 259.00p 255.68p 256.00p 113433
14/02/2011 254.01p 259.25p 253.00p 259.00p 40470
11/02/2011 250.00p 258.88p 247.11p 250.00p 153183
10/02/2011 246.00p 251.39p 246.00p 247.00p 107785
09/02/2011 250.00p 253.92p 246.00p 246.00p 136203
08/02/2011 247.25p 249.75p 246.75p 249.75p 47443
07/02/2011 246.50p 252.00p 246.25p 250.00p 56355
04/02/2011 252.00p 252.14p 243.00p 243.00p 56541
03/02/2011 253.00p 254.00p 247.00p 248.25p 126862
02/02/2011 257.50p 257.50p 248.25p 254.00p 119333
01/02/2011 254.00p 258.00p 246.54p 254.50p 293226
31/01/2011 254.75p 259.45p 246.00p 254.50p 445106
28/01/2011 248.00p 259.00p 247.00p 259.00p 282132
27/01/2011 250.00p 250.00p 243.00p 243.00p 119273
26/01/2011 246.75p 250.00p 241.50p 250.00p 181528
25/01/2011 235.25p 245.00p 235.25p 242.75p 231453
24/01/2011 244.75p 245.00p 237.75p 238.50p 123288
21/01/2011 244.75p 245.00p 239.00p 245.00p 77721
20/01/2011 236.50p 245.00p 235.25p 245.00p 45817
19/01/2011 231.25p 245.00p 231.25p 245.00p 49741
18/01/2011 235.25p 239.25p 232.22p 235.00p 64668
17/01/2011 242.00p 245.00p 235.00p 235.00p 45049
14/01/2011 232.00p 245.00p 231.25p 242.00p 74603
13/01/2011 239.00p 240.00p 236.50p 238.75p 201692
12/01/2011 237.00p 239.01p 233.00p 235.50p 84888
11/01/2011 239.00p 239.00p 231.00p 237.00p 60717
10/01/2011 234.75p 239.00p 232.75p 239.00p 31407
07/01/2011 235.00p 236.55p 231.00p 233.50p 101016
06/01/2011 235.00p 240.00p 235.00p 238.75p 54271
05/01/2011 239.75p 241.00p 236.00p 240.00p 90265
04/01/2011 240.00p 243.75p 230.25p 236.00p 82758
31/12/2010 237.00p 240.00p 235.25p 235.50p 13598
30/12/2010 232.00p 238.69p 231.00p 233.25p 114978
29/12/2010 242.50p 242.50p 233.00p 238.00p 61000
24/12/2010 232.00p 240.00p 232.00p 237.75p 20583
23/12/2010 239.00p 243.00p 235.00p 242.00p 223957
22/12/2010 237.00p 240.00p 236.00p 238.00p 80140
21/12/2010 230.50p 238.00p 224.75p 238.00p 162104
20/12/2010 223.75p 238.50p 220.50p 229.75p 270754
17/12/2010 230.00p 243.53p 215.50p 215.50p 520500
16/12/2010 225.25p 232.75p 221.25p 232.75p 231086
15/12/2010 218.75p 225.75p 218.25p 225.00p 129833
14/12/2010 217.00p 219.56p 213.00p 218.50p 193991
13/12/2010 216.00p 223.00p 216.00p 219.75p 89500
10/12/2010 213.25p 222.00p 213.25p 219.50p 86451
09/12/2010 218.25p 220.00p 214.50p 220.00p 68567
08/12/2010 223.00p 232.00p 206.50p 220.00p 154497
07/12/2010 231.25p 232.70p 223.00p 223.00p 184649
06/12/2010 230.00p 234.75p 218.88p 232.00p 251378
03/12/2010 220.00p 220.00p 200.00p 220.00p 225479
02/12/2010 213.25p 219.75p 211.00p 217.00p 202880
01/12/2010 210.50p 210.50p 209.00p 210.50p 151982
30/11/2010 214.50p 214.50p 205.00p 210.00p 136787
29/11/2010 206.00p 212.50p 200.00p 209.50p 542763
26/11/2010 207.25p 211.50p 203.00p 204.75p 145079
25/11/2010 206.50p 210.50p 206.50p 210.50p 27930
24/11/2010 206.75p 208.86p 200.50p 206.50p 43652
23/11/2010 214.00p 214.00p 200.00p 200.00p 39967
22/11/2010 205.25p 221.64p 205.00p 215.00p 97975
19/11/2010 205.00p 217.82p 205.00p 205.50p 47476
18/11/2010 210.75p 210.75p 201.00p 203.00p 58031
17/11/2010 209.25p 212.31p 205.50p 205.50p 23309
16/11/2010 205.50p 211.87p 202.00p 203.50p 36583
15/11/2010 210.00p 214.75p 205.54p 214.75p 14341
12/11/2010 215.50p 215.56p 207.00p 207.00p 28065
11/11/2010 209.50p 215.00p 205.00p 208.75p 53789
10/11/2010 207.50p 220.00p 207.50p 209.50p 342267
09/11/2010 207.75p 215.72p 207.75p 208.75p 72826
08/11/2010 217.25p 217.25p 207.25p 217.25p 50750
05/11/2010 213.75p 215.75p 204.50p 215.75p 18659
04/11/2010 208.25p 214.00p 208.00p 214.00p 50497
03/11/2010 215.50p 219.45p 208.00p 208.00p 111227
02/11/2010 215.75p 216.26p 213.25p 215.75p 27011
01/11/2010 220.00p 220.00p 214.00p 216.00p 71670
29/10/2010 212.00p 219.75p 212.00p 217.00p 13011
28/10/2010 214.00p 220.00p 210.00p 220.00p 68211
27/10/2010 222.00p 222.00p 211.91p 214.00p 23234
26/10/2010 223.00p 223.00p 215.75p 222.00p 48788
25/10/2010 218.75p 225.00p 211.27p 222.00p 30934
22/10/2010 210.25p 220.00p 210.25p 220.00p 21113
21/10/2010 212.25p 218.25p 210.50p 213.00p 76518
20/10/2010 218.25p 218.50p 212.50p 217.75p 77362
19/10/2010 217.25p 217.62p 213.09p 214.50p 20539
18/10/2010 213.50p 218.00p 213.50p 213.50p 158852
15/10/2010 218.00p 218.00p 213.50p 213.50p 4471
14/10/2010 219.75p 220.00p 215.65p 216.75p 64848
13/10/2010 217.00p 219.85p 215.00p 215.00p 59674
12/10/2010 213.00p 220.00p 213.00p 220.00p 20250
11/10/2010 220.00p 220.00p 217.50p 219.00p 107441
08/10/2010 217.00p 219.50p 215.00p 217.00p 48847
07/10/2010 214.25p 217.50p 213.25p 213.25p 224968
06/10/2010 216.00p 217.50p 214.25p 215.75p 98511
05/10/2010 220.00p 221.81p 216.00p 220.50p 21385
04/10/2010 220.00p 220.00p 213.00p 213.00p 13562
01/10/2010 218.00p 223.00p 215.37p 216.50p 33221
30/09/2010 215.50p 217.00p 215.50p 216.00p 26875
29/09/2010 216.75p 223.00p 210.00p 223.00p 60217
28/09/2010 212.00p 219.81p 210.00p 210.50p 55105
27/09/2010 215.00p 224.39p 215.00p 220.00p 367065
24/09/2010 215.00p 223.30p 204.94p 217.50p 298159
23/09/2010 217.00p 222.00p 215.75p 218.00p 36381
22/09/2010 217.00p 218.75p 211.00p 215.00p 86318
21/09/2010 209.25p 215.80p 207.25p 213.00p 86137
20/09/2010 201.00p 213.30p 201.00p 206.00p 209266
17/09/2010 217.00p 217.00p 196.00p 202.25p 132426
16/09/2010 220.00p 220.00p 211.00p 211.25p 93101
15/09/2010 222.00p 222.00p 216.61p 219.75p 31768

*Close Price adjusted for both dividends and splits