Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/02/2024 260.00p 260.00p 256.50p 259.00p 79176
08/02/2024 260.00p 264.50p 256.00p 260.00p 62015
07/02/2024 266.50p 266.50p 257.00p 257.00p 421054
06/02/2024 266.00p 266.00p 255.50p 260.00p 55478
05/02/2024 266.00p 268.00p 258.98p 262.00p 60762
02/02/2024 264.50p 268.50p 257.60p 263.00p 85688
01/02/2024 262.00p 266.00p 256.15p 258.50p 31096
31/01/2024 264.00p 266.00p 256.52p 262.00p 122174
30/01/2024 264.50p 266.00p 260.73p 261.50p 50315
29/01/2024 269.00p 269.00p 261.50p 261.50p 78401
26/01/2024 265.50p 268.50p 261.00p 265.50p 21312
25/01/2024 262.00p 266.98p 262.00p 264.00p 207638
24/01/2024 263.00p 267.32p 262.02p 265.00p 70698
23/01/2024 261.00p 268.00p 259.18p 262.00p 109159
22/01/2024 264.50p 267.50p 261.50p 261.50p 390671
19/01/2024 263.00p 267.37p 260.32p 266.50p 431701
18/01/2024 266.00p 268.18p 263.00p 265.00p 153974
17/01/2024 263.50p 267.50p 260.10p 265.00p 76364
16/01/2024 269.00p 269.00p 260.50p 264.50p 99135
15/01/2024 261.00p 266.80p 259.00p 262.00p 60415
12/01/2024 260.00p 268.50p 258.00p 259.00p 83586
11/01/2024 269.00p 269.00p 260.00p 260.00p 36183
10/01/2024 260.00p 268.50p 259.80p 262.00p 54215
09/01/2024 263.00p 265.50p 261.00p 265.50p 256181
08/01/2024 261.50p 267.50p 258.00p 263.00p 145440
05/01/2024 269.00p 269.00p 261.50p 262.00p 67140
04/01/2024 261.50p 264.50p 260.00p 264.50p 451335
03/01/2024 262.00p 264.50p 259.00p 261.50p 99898
02/01/2024 266.00p 266.00p 257.90p 263.50p 123356
29/12/2023 257.50p 262.50p 257.00p 261.50p 43700
28/12/2023 260.50p 261.50p 257.00p 257.00p 86383
27/12/2023 258.00p 269.50p 257.00p 260.50p 146544
22/12/2023 265.50p 269.50p 255.00p 257.50p 102246
21/12/2023 262.00p 269.50p 257.50p 259.50p 154814
20/12/2023 267.00p 267.00p 259.00p 260.00p 440739
19/12/2023 270.00p 270.00p 258.00p 260.00p 76054
18/12/2023 263.50p 267.12p 258.00p 260.00p 154476
15/12/2023 259.00p 264.50p 258.17p 264.00p 76891
14/12/2023 258.50p 265.28p 258.00p 259.00p 175203
13/12/2023 254.50p 259.00p 252.00p 256.50p 37561
12/12/2023 258.00p 259.50p 252.50p 255.00p 163479
11/12/2023 261.00p 262.50p 254.00p 257.00p 181922
08/12/2023 259.00p 262.50p 253.75p 261.50p 116809
07/12/2023 268.00p 268.00p 258.00p 259.50p 111165
06/12/2023 270.00p 270.00p 260.50p 262.50p 58680
05/12/2023 270.00p 270.00p 258.50p 260.50p 39929
04/12/2023 266.00p 266.00p 258.50p 262.50p 96704
01/12/2023 255.50p 268.50p 255.48p 263.00p 176050
30/11/2023 266.50p 269.50p 255.00p 255.00p 159242
29/11/2023 270.00p 274.00p 264.50p 266.00p 57947
28/11/2023 265.00p 271.00p 263.50p 265.00p 107201
27/11/2023 270.00p 272.00p 265.00p 269.50p 47479
24/11/2023 265.50p 272.00p 265.50p 266.00p 60672
23/11/2023 266.50p 268.50p 261.79p 265.00p 48538
22/11/2023 275.00p 275.00p 265.00p 265.00p 62277
21/11/2023 266.00p 275.00p 266.00p 269.00p 75076
20/11/2023 274.50p 274.50p 266.50p 270.50p 31195
17/11/2023 274.50p 275.00p 266.50p 268.50p 112461
16/11/2023 274.50p 275.00p 267.62p 268.00p 85030
15/11/2023 267.00p 274.50p 265.50p 268.00p 94178
14/11/2023 267.50p 269.50p 261.50p 265.50p 147306
13/11/2023 260.50p 268.00p 258.00p 263.00p 149402
10/11/2023 257.50p 262.00p 256.30p 261.50p 142958
09/11/2023 258.00p 259.00p 255.00p 256.50p 82997
08/11/2023 255.00p 261.50p 255.00p 258.00p 40935
07/11/2023 260.00p 261.50p 258.90p 259.50p 35410
06/11/2023 255.50p 261.00p 255.00p 261.00p 56262
03/11/2023 256.50p 260.00p 256.00p 258.00p 100731
02/11/2023 250.50p 259.50p 250.50p 255.50p 101299
01/11/2023 256.00p 257.00p 252.06p 253.00p 114776
31/10/2023 255.50p 256.50p 250.00p 253.00p 43967
30/10/2023 257.50p 258.00p 249.82p 256.00p 158688
27/10/2023 250.00p 257.50p 245.50p 251.50p 58671
26/10/2023 254.00p 257.50p 250.00p 250.50p 34202
25/10/2023 257.50p 258.00p 246.50p 250.00p 38724
24/10/2023 254.00p 257.50p 250.50p 254.00p 45881
23/10/2023 257.00p 259.50p 242.70p 253.50p 273332
20/10/2023 260.00p 270.00p 256.00p 256.00p 92660
19/10/2023 263.50p 267.00p 260.00p 260.00p 49209
18/10/2023 263.50p 279.50p 260.00p 260.00p 29126
17/10/2023 267.50p 279.50p 261.00p 264.00p 35428
16/10/2023 272.00p 279.50p 261.00p 267.00p 49311
13/10/2023 267.00p 274.00p 262.50p 262.50p 130138
12/10/2023 269.00p 272.00p 264.15p 265.00p 38155
11/10/2023 265.00p 268.00p 263.21p 264.50p 80797
10/10/2023 266.50p 266.50p 259.80p 265.00p 111103
09/10/2023 268.00p 268.00p 264.00p 265.00p 158845
06/10/2023 267.50p 270.00p 266.39p 267.00p 95854
05/10/2023 268.00p 275.65p 266.00p 268.00p 103767
04/10/2023 269.50p 279.00p 267.00p 267.00p 89195
03/10/2023 272.00p 279.00p 268.00p 268.00p 159563
02/10/2023 276.00p 279.50p 270.40p 272.50p 84668
29/09/2023 274.00p 279.50p 267.50p 275.00p 90821
28/09/2023 277.00p 279.50p 268.74p 273.00p 94439
27/09/2023 280.00p 283.50p 276.91p 279.50p 151212
26/09/2023 283.00p 283.00p 270.50p 280.00p 99895
25/09/2023 278.50p 284.50p 270.00p 282.50p 200795
22/09/2023 273.00p 283.00p 270.80p 279.50p 312309
21/09/2023 275.50p 284.50p 269.00p 275.00p 217708
20/09/2023 273.00p 279.50p 269.00p 269.00p 74646
19/09/2023 270.50p 279.00p 270.00p 274.00p 160410
18/09/2023 276.50p 279.50p 272.00p 272.00p 96913
15/09/2023 274.50p 275.00p 272.00p 275.00p 70812
14/09/2023 276.00p 280.00p 271.00p 274.50p 87484
13/09/2023 271.00p 276.00p 265.50p 276.00p 52879
12/09/2023 269.50p 275.65p 269.00p 272.50p 63703
11/09/2023 270.50p 277.34p 269.00p 272.00p 148605
08/09/2023 267.00p 269.50p 266.50p 268.00p 133691
07/09/2023 266.50p 278.50p 266.50p 267.50p 239809
06/09/2023 275.00p 275.00p 268.09p 270.50p 43249
05/09/2023 265.50p 274.50p 265.00p 272.00p 128698
04/09/2023 274.00p 279.50p 269.14p 272.50p 38012
01/09/2023 269.00p 279.50p 266.62p 269.00p 17122
31/08/2023 278.50p 279.50p 271.14p 273.00p 80568
30/08/2023 274.00p 278.50p 269.50p 274.00p 90325
29/08/2023 278.00p 283.50p 270.50p 272.50p 87905
25/08/2023 270.00p 282.50p 265.50p 270.00p 162972
24/08/2023 270.00p 270.83p 267.00p 270.00p 39001
23/08/2023 271.00p 284.50p 267.00p 267.00p 60486
22/08/2023 270.00p 270.00p 265.00p 267.50p 146036
21/08/2023 266.00p 283.50p 266.00p 266.00p 82607
18/08/2023 267.50p 280.00p 267.00p 267.00p 93794
17/08/2023 273.50p 278.50p 268.00p 268.00p 132478
16/08/2023 272.00p 279.50p 266.50p 278.50p 36953
15/08/2023 270.50p 275.84p 269.30p 271.50p 48092
14/08/2023 280.00p 280.00p 269.49p 274.50p 80760
11/08/2023 277.00p 280.00p 266.50p 279.50p 25712
10/08/2023 268.50p 276.00p 266.50p 274.50p 164052
09/08/2023 270.00p 274.75p 267.50p 269.00p 91255
08/08/2023 266.50p 279.50p 265.44p 270.00p 99721
07/08/2023 267.50p 279.50p 267.50p 267.50p 30771
04/08/2023 270.50p 274.50p 269.50p 269.50p 164694
03/08/2023 269.50p 274.50p 265.50p 270.00p 98000
02/08/2023 274.00p 284.50p 268.00p 269.00p 108521
01/08/2023 270.00p 285.00p 270.00p 270.50p 64329
31/07/2023 272.00p 276.00p 268.50p 270.00p 378047
28/07/2023 278.00p 280.00p 269.00p 275.00p 59784
27/07/2023 272.50p 277.25p 268.50p 276.50p 91878
26/07/2023 276.50p 281.50p 269.50p 273.00p 63822
25/07/2023 269.50p 284.50p 269.50p 272.50p 52942
24/07/2023 275.00p 284.50p 270.00p 272.50p 90069
21/07/2023 274.50p 279.54p 270.50p 275.50p 73839
20/07/2023 270.00p 284.50p 268.50p 275.50p 106536
19/07/2023 275.00p 284.50p 270.00p 272.00p 79507
18/07/2023 273.00p 284.50p 268.35p 269.50p 79129
17/07/2023 272.50p 284.50p 267.50p 275.50p 99257
14/07/2023 270.50p 280.00p 270.44p 273.50p 50830
13/07/2023 283.00p 283.00p 273.50p 274.50p 38902
12/07/2023 272.50p 279.50p 268.91p 273.00p 137972
11/07/2023 269.50p 279.50p 268.00p 268.00p 51610
10/07/2023 272.00p 279.50p 268.00p 270.00p 66526
07/07/2023 276.00p 278.50p 272.00p 272.00p 29304
06/07/2023 274.00p 284.50p 267.74p 268.00p 108129
05/07/2023 275.00p 278.13p 272.00p 272.00p 44561
04/07/2023 276.00p 284.50p 270.50p 272.50p 58411
03/07/2023 273.50p 277.00p 270.50p 272.00p 92162
30/06/2023 274.50p 277.26p 269.00p 270.50p 76602
29/06/2023 273.00p 277.00p 269.93p 274.50p 37988
28/06/2023 276.00p 284.50p 270.50p 273.50p 40957
27/06/2023 278.00p 284.50p 269.00p 276.50p 42671
26/06/2023 273.00p 284.50p 269.00p 273.00p 78138
23/06/2023 271.00p 281.50p 268.50p 270.50p 82831
22/06/2023 273.00p 274.78p 270.00p 270.50p 151070
21/06/2023 274.50p 284.50p 272.00p 274.50p 57070
20/06/2023 281.50p 288.50p 269.88p 275.00p 140592
19/06/2023 278.50p 282.50p 274.26p 280.00p 48110
16/06/2023 276.50p 283.50p 273.35p 279.50p 154587
15/06/2023 278.00p 288.50p 275.00p 277.50p 79975
14/06/2023 277.50p 280.50p 274.00p 274.00p 119673
13/06/2023 282.00p 285.00p 275.50p 279.00p 256637
12/06/2023 285.50p 288.50p 278.50p 278.50p 91949
09/06/2023 285.00p 288.50p 278.50p 279.50p 118579
08/06/2023 280.00p 285.50p 278.89p 282.50p 154758
07/06/2023 283.00p 285.00p 278.00p 279.50p 154326
06/06/2023 280.50p 284.00p 276.50p 283.50p 122402
05/06/2023 279.00p 283.00p 276.00p 280.50p 659328
02/06/2023 277.00p 283.50p 273.05p 279.00p 120013
01/06/2023 285.50p 285.50p 275.50p 275.50p 129687
31/05/2023 281.00p 285.50p 279.36p 279.50p 345368
30/05/2023 278.50p 286.00p 276.50p 281.00p 121964
26/05/2023 282.00p 285.50p 280.00p 282.00p 585952
25/05/2023 280.00p 285.50p 277.00p 282.50p 48668
24/05/2023 282.00p 285.00p 281.00p 281.00p 175469
23/05/2023 285.50p 286.00p 280.00p 283.00p 67513
22/05/2023 285.00p 287.00p 275.50p 286.00p 36425
19/05/2023 282.00p 287.00p 278.50p 286.00p 84650
18/05/2023 283.50p 286.50p 272.91p 280.00p 209128
17/05/2023 281.00p 285.50p 275.50p 280.00p 52137
16/05/2023 281.00p 289.50p 276.92p 282.00p 43698
15/05/2023 277.00p 290.00p 273.00p 279.00p 315353
12/05/2023 276.00p 289.50p 272.50p 275.50p 208353
11/05/2023 280.00p 289.50p 272.50p 276.50p 38538
10/05/2023 280.50p 289.50p 278.77p 279.50p 51319
09/05/2023 281.00p 287.50p 276.22p 285.50p 60541
05/05/2023 278.50p 283.50p 274.88p 280.50p 66818
04/05/2023 277.50p 284.50p 271.20p 282.50p 2139006
03/05/2023 272.50p 279.00p 271.00p 272.50p 122652
02/05/2023 278.00p 285.00p 270.50p 275.00p 97434
28/04/2023 280.00p 280.00p 274.50p 277.50p 228513
27/04/2023 280.00p 280.00p 273.01p 274.00p 177705

*Close Price adjusted for both dividends and splits