Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
26/11/2009 200.00p 204.00p 195.25p 197.25p 62137
25/11/2009 198.50p 201.50p 192.00p 199.00p 118625
24/11/2009 197.25p 198.14p 192.17p 195.00p 94943
23/11/2009 191.75p 199.74p 191.75p 193.25p 229217
20/11/2009 190.00p 193.00p 190.00p 193.00p 212693
19/11/2009 190.00p 193.04p 189.25p 190.50p 570186
18/11/2009 187.00p 190.00p 187.00p 189.50p 66217
17/11/2009 193.00p 193.00p 185.50p 189.00p 8566
16/11/2009 193.00p 197.00p 185.96p 192.50p 227110
13/11/2009 188.75p 193.00p 184.46p 187.00p 176012
12/11/2009 185.00p 189.00p 184.38p 187.00p 30434
11/11/2009 188.00p 189.00p 185.00p 188.00p 41582
10/11/2009 185.00p 188.00p 183.25p 183.50p 83685
09/11/2009 182.00p 182.00p 177.00p 180.00p 65250
06/11/2009 176.00p 178.00p 174.00p 176.50p 271658
05/11/2009 179.25p 180.00p 174.00p 174.00p 175642
04/11/2009 179.50p 184.75p 179.50p 180.00p 139790
03/11/2009 180.25p 185.00p 176.00p 176.00p 55784
02/11/2009 180.00p 185.75p 180.00p 181.25p 73389
30/10/2009 181.50p 185.00p 180.50p 182.25p 31239
29/10/2009 184.00p 185.00p 182.00p 183.25p 238441
28/10/2009 181.50p 186.50p 180.25p 184.75p 154440
27/10/2009 175.50p 183.00p 161.50p 180.00p 274336
26/10/2009 179.00p 180.00p 175.00p 176.50p 56198
23/10/2009 180.75p 181.00p 175.25p 180.00p 143564
22/10/2009 180.75p 180.75p 175.50p 180.00p 66111
21/10/2009 182.50p 182.50p 176.50p 176.50p 87445
20/10/2009 182.75p 183.00p 180.00p 180.50p 195992
19/10/2009 184.00p 184.00p 180.50p 180.50p 92710
16/10/2009 178.00p 182.50p 176.75p 180.00p 203729
15/10/2009 183.50p 184.50p 177.25p 177.25p 56655
14/10/2009 186.50p 188.00p 180.50p 183.00p 291578
13/10/2009 194.00p 194.75p 190.00p 192.25p 140028
12/10/2009 183.00p 192.00p 183.00p 192.00p 197899
09/10/2009 181.50p 185.00p 179.00p 185.00p 162414
08/10/2009 176.00p 185.75p 176.00p 185.75p 324568
07/10/2009 175.00p 176.00p 172.25p 175.00p 134949
06/10/2009 174.00p 178.00p 169.50p 171.00p 456583
05/10/2009 174.00p 187.00p 174.00p 174.00p 437658
02/10/2009 170.00p 172.00p 170.00p 170.00p 126523
01/10/2009 167.00p 172.75p 167.00p 172.00p 97942
30/09/2009 170.00p 170.00p 165.00p 169.00p 285200
29/09/2009 165.75p 170.00p 165.75p 170.00p 152648
28/09/2009 169.75p 171.50p 165.00p 167.00p 137398
25/09/2009 165.00p 174.75p 165.00p 170.00p 81208
24/09/2009 165.00p 172.00p 165.00p 172.00p 67225
23/09/2009 170.50p 173.00p 166.00p 172.50p 114270
22/09/2009 165.00p 172.00p 165.00p 169.00p 87160
21/09/2009 175.25p 175.25p 163.00p 169.00p 197588

*Close Price adjusted for both dividends and splits