Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
26/04/2023 281.00p 289.50p 275.50p 275.50p 35623
25/04/2023 282.00p 283.50p 273.50p 277.00p 275956
24/04/2023 291.00p 299.50p 279.45p 280.50p 132478
21/04/2023 290.50p 299.50p 285.50p 287.00p 240012
20/04/2023 292.50p 294.50p 285.50p 290.00p 88731
19/04/2023 292.00p 297.00p 290.00p 292.50p 119051
18/04/2023 300.00p 300.00p 288.00p 292.50p 173600
17/04/2023 293.50p 299.14p 285.50p 288.50p 194103
14/04/2023 292.50p 297.40p 289.90p 292.50p 179616
13/04/2023 290.00p 294.50p 288.50p 292.00p 157601
12/04/2023 290.00p 298.50p 285.50p 289.00p 172626
11/04/2023 294.00p 299.50p 288.14p 289.50p 245252
06/04/2023 290.00p 294.05p 285.00p 290.50p 261590
05/04/2023 298.00p 306.50p 295.50p 305.00p 303441
04/04/2023 301.00p 307.00p 297.18p 303.00p 311476
03/04/2023 300.50p 306.48p 289.50p 300.00p 302231
31/03/2023 283.50p 306.50p 278.50p 300.00p 440974
30/03/2023 276.00p 289.73p 276.00p 284.00p 244632
29/03/2023 280.50p 283.50p 272.00p 279.50p 119767
28/03/2023 280.00p 284.50p 270.50p 281.00p 41231
27/03/2023 280.00p 284.50p 270.50p 275.00p 269256
24/03/2023 272.00p 284.50p 270.50p 274.50p 133012
23/03/2023 271.50p 288.00p 270.00p 279.00p 125375
22/03/2023 281.00p 289.50p 275.00p 275.00p 69234
21/03/2023 279.00p 288.00p 274.15p 278.00p 97123
20/03/2023 277.50p 284.50p 270.50p 274.00p 204015
17/03/2023 283.50p 294.50p 275.00p 276.00p 173519
16/03/2023 290.00p 290.00p 278.50p 281.50p 210711
15/03/2023 286.50p 300.90p 280.00p 281.50p 103702
14/03/2023 297.00p 297.91p 280.50p 290.00p 97970
13/03/2023 288.00p 299.50p 280.50p 285.50p 160598
10/03/2023 295.50p 299.50p 284.00p 284.00p 65902
09/03/2023 294.00p 300.00p 293.50p 296.00p 61507
08/03/2023 294.00p 300.00p 289.50p 294.00p 86417
07/03/2023 286.00p 296.00p 284.50p 292.00p 103270
06/03/2023 290.50p 295.00p 284.50p 290.50p 84719
03/03/2023 288.50p 295.00p 275.50p 295.00p 168955
02/03/2023 289.00p 289.50p 280.00p 287.00p 74217
01/03/2023 287.50p 289.50p 275.50p 288.50p 63832
28/02/2023 290.00p 290.00p 280.50p 285.00p 99724
27/02/2023 280.00p 289.50p 275.50p 284.00p 3531976
24/02/2023 280.50p 289.50p 275.50p 280.50p 365653
23/02/2023 284.50p 286.10p 276.97p 280.50p 126943
22/02/2023 283.50p 289.50p 277.81p 280.00p 133414
21/02/2023 280.50p 289.50p 280.50p 286.00p 47028
20/02/2023 288.00p 290.00p 281.50p 281.50p 105153
17/02/2023 281.00p 285.00p 278.83p 283.00p 98175
16/02/2023 284.50p 293.50p 282.00p 282.50p 88136
15/02/2023 282.00p 286.00p 277.50p 283.50p 267456
14/02/2023 284.50p 294.50p 280.00p 282.00p 146787
13/02/2023 285.50p 294.50p 282.00p 283.00p 120946
10/02/2023 285.00p 294.50p 280.00p 282.50p 334051
09/02/2023 282.50p 294.50p 279.00p 285.00p 161233
08/02/2023 281.00p 299.00p 275.50p 279.50p 133744
07/02/2023 285.00p 299.50p 280.00p 281.00p 160148
06/02/2023 284.00p 299.50p 281.50p 284.00p 88334
03/02/2023 293.00p 293.00p 283.50p 284.00p 87367
02/02/2023 280.50p 294.50p 280.50p 284.50p 66136
01/02/2023 285.50p 299.50p 284.00p 285.50p 287081
31/01/2023 293.00p 295.00p 285.00p 285.50p 97812
30/01/2023 292.50p 295.00p 284.50p 287.50p 199473
27/01/2023 292.00p 299.50p 287.75p 295.00p 72953
26/01/2023 290.00p 297.50p 284.84p 297.50p 73266
25/01/2023 288.00p 294.50p 280.50p 292.00p 58307
24/01/2023 294.50p 295.00p 280.50p 288.50p 58703
23/01/2023 291.00p 295.00p 280.50p 287.00p 75785
20/01/2023 294.50p 294.50p 285.00p 290.00p 95904
19/01/2023 290.00p 294.50p 285.40p 288.50p 29866
18/01/2023 294.50p 294.50p 281.50p 289.50p 219116
17/01/2023 290.00p 291.00p 282.50p 289.00p 71031
16/01/2023 287.00p 294.50p 285.00p 288.00p 112752
13/01/2023 285.00p 289.50p 281.00p 287.00p 116244
12/01/2023 286.00p 288.50p 282.50p 284.50p 100442
11/01/2023 289.50p 290.00p 284.50p 284.50p 60622
10/01/2023 290.50p 294.50p 285.00p 289.00p 56126
09/01/2023 294.50p 294.50p 281.46p 284.50p 65163
06/01/2023 285.00p 297.50p 282.25p 287.00p 64598
05/01/2023 295.00p 298.00p 288.00p 288.00p 80601
04/01/2023 284.50p 297.00p 280.50p 292.50p 294232
03/01/2023 283.00p 289.50p 280.00p 283.00p 178914
30/12/2022 284.50p 285.00p 282.15p 283.50p 23719
29/12/2022 285.00p 290.00p 280.97p 285.50p 182950
28/12/2022 277.00p 285.00p 277.00p 284.00p 220330
23/12/2022 285.00p 285.00p 273.50p 283.50p 29013
22/12/2022 284.00p 285.00p 281.42p 285.00p 88106
21/12/2022 284.50p 284.50p 280.00p 284.00p 42639
20/12/2022 280.00p 284.00p 273.50p 281.50p 16213
19/12/2022 284.50p 285.00p 281.00p 283.50p 87218
16/12/2022 279.50p 282.00p 277.50p 281.50p 99404
15/12/2022 279.00p 284.00p 279.00p 282.00p 51862
14/12/2022 282.00p 283.00p 278.00p 280.00p 214946
13/12/2022 284.50p 285.00p 279.00p 281.50p 232858
12/12/2022 284.50p 286.50p 275.50p 283.50p 144578
09/12/2022 280.50p 293.50p 280.00p 284.50p 145851
08/12/2022 290.50p 298.50p 282.48p 284.50p 140365
07/12/2022 299.00p 299.50p 289.50p 289.50p 65281
06/12/2022 294.00p 299.50p 289.00p 295.50p 63630
05/12/2022 292.00p 299.50p 283.50p 297.50p 88500
02/12/2022 293.00p 295.00p 289.66p 290.50p 40245
01/12/2022 293.00p 295.00p 288.47p 292.00p 217897
30/11/2022 292.50p 293.00p 284.00p 289.50p 76425
29/11/2022 283.50p 293.00p 275.50p 293.00p 233373
28/11/2022 284.50p 290.00p 272.50p 286.50p 116964
25/11/2022 279.50p 284.77p 277.50p 284.00p 124127
24/11/2022 278.00p 284.50p 270.88p 279.00p 117666
23/11/2022 279.50p 284.50p 275.00p 278.00p 93647
22/11/2022 272.00p 280.00p 272.00p 276.00p 59842
21/11/2022 274.00p 279.00p 271.00p 278.00p 145939
18/11/2022 275.50p 277.50p 269.31p 275.00p 137001
17/11/2022 280.00p 284.50p 276.50p 276.50p 96116
16/11/2022 281.50p 289.00p 276.50p 279.50p 172296
15/11/2022 278.50p 288.00p 278.50p 282.00p 230968
14/11/2022 276.00p 278.00p 267.50p 278.00p 387437
11/11/2022 270.00p 278.00p 268.50p 276.00p 521086
10/11/2022 268.00p 270.00p 265.00p 270.00p 157373
09/11/2022 270.00p 270.00p 265.00p 268.00p 90666
08/11/2022 266.50p 271.00p 266.50p 270.00p 80403
07/11/2022 266.50p 269.24p 265.48p 268.00p 73426
04/11/2022 265.00p 269.70p 263.50p 268.00p 190038
03/11/2022 265.00p 270.00p 265.00p 265.00p 57875
02/11/2022 265.00p 268.00p 265.00p 265.00p 438256
01/11/2022 265.00p 268.00p 262.95p 267.00p 184666
31/10/2022 266.50p 270.50p 265.00p 266.00p 90258
28/10/2022 278.50p 278.50p 263.00p 266.50p 35586
27/10/2022 260.00p 268.33p 260.00p 267.00p 208211
26/10/2022 265.00p 269.50p 260.50p 263.00p 199200
25/10/2022 275.50p 279.50p 262.00p 262.50p 105905
24/10/2022 271.50p 280.00p 262.49p 266.00p 124588
21/10/2022 265.00p 279.00p 260.00p 265.50p 80183
20/10/2022 259.50p 269.50p 259.00p 267.00p 82612
19/10/2022 265.00p 269.50p 259.00p 264.50p 138712
18/10/2022 272.50p 279.50p 260.00p 266.50p 150095
17/10/2022 278.00p 278.50p 268.00p 268.00p 92323
14/10/2022 270.00p 275.00p 262.50p 263.50p 165811
13/10/2022 271.50p 279.50p 263.47p 265.00p 128051
12/10/2022 270.00p 275.55p 260.00p 263.00p 137850
11/10/2022 270.50p 284.50p 270.00p 270.00p 31967
10/10/2022 275.00p 285.50p 267.84p 275.00p 73305
07/10/2022 285.00p 285.50p 277.10p 285.00p 35002
06/10/2022 286.00p 286.00p 275.00p 275.00p 41295
05/10/2022 272.00p 285.00p 271.50p 271.50p 83113
04/10/2022 279.50p 284.50p 271.05p 278.50p 168930
03/10/2022 268.50p 279.50p 265.00p 274.00p 181532
30/09/2022 280.00p 285.00p 274.50p 274.50p 108168
29/09/2022 280.00p 299.50p 264.00p 278.50p 142937
28/09/2022 290.50p 308.00p 278.39p 283.00p 153687
27/09/2022 298.00p 308.00p 290.50p 291.00p 63879
26/09/2022 302.00p 308.00p 291.50p 295.50p 72726
23/09/2022 311.50p 312.50p 303.14p 304.00p 370241
22/09/2022 301.00p 319.50p 300.50p 301.50p 31512
21/09/2022 314.50p 315.00p 300.50p 310.00p 38015
20/09/2022 319.50p 319.50p 303.00p 312.50p 61154
19/09/2022 303.00p 318.00p 303.00p 317.50p 138369
16/09/2022 303.00p 318.00p 303.00p 317.50p 138369
15/09/2022 314.50p 315.17p 300.50p 311.00p 76983
14/09/2022 314.50p 319.50p 308.12p 314.50p 40611
13/09/2022 321.00p 323.70p 310.50p 315.00p 56186
12/09/2022 318.00p 325.00p 310.58p 321.00p 89930
09/09/2022 309.50p 316.72p 300.50p 311.00p 61002
08/09/2022 320.00p 320.00p 300.50p 309.00p 75599
07/09/2022 316.50p 326.50p 305.50p 318.00p 221078
06/09/2022 319.00p 326.47p 310.00p 325.00p 223454
05/09/2022 314.00p 324.00p 304.50p 322.50p 215522
02/09/2022 304.00p 323.00p 301.00p 306.00p 154873
01/09/2022 301.00p 308.81p 297.00p 304.00p 254892
31/08/2022 305.00p 308.83p 292.50p 302.00p 183063
30/08/2022 316.00p 324.00p 305.50p 305.50p 156144
29/08/2022 321.00p 323.50p 316.00p 316.00p 34669
26/08/2022 321.00p 323.50p 316.00p 316.00p 34669
25/08/2022 312.50p 323.50p 311.50p 316.50p 1019947
24/08/2022 321.50p 322.50p 315.00p 321.00p 135517
23/08/2022 324.50p 329.50p 305.50p 320.50p 159205
22/08/2022 326.00p 330.00p 305.50p 322.00p 93149
19/08/2022 324.00p 328.00p 314.60p 325.00p 441100
18/08/2022 314.00p 334.40p 304.00p 320.00p 260497
17/08/2022 310.00p 316.00p 299.00p 314.00p 81414
16/08/2022 307.00p 314.00p 295.50p 314.00p 51735
15/08/2022 310.00p 316.50p 295.50p 307.50p 56681
12/08/2022 310.00p 311.50p 298.50p 305.50p 78286
11/08/2022 310.00p 310.00p 305.50p 310.00p 47049
10/08/2022 298.50p 307.50p 296.00p 304.50p 97277
09/08/2022 298.00p 309.00p 291.66p 299.00p 116640
08/08/2022 297.00p 298.50p 281.00p 298.00p 110014
05/08/2022 286.00p 290.50p 281.50p 290.00p 125713
04/08/2022 280.00p 289.50p 280.00p 283.50p 132690
03/08/2022 285.50p 285.50p 278.00p 282.00p 76094
02/08/2022 294.00p 294.00p 280.50p 284.50p 63638
01/08/2022 298.50p 298.50p 290.43p 294.50p 21759
29/07/2022 299.00p 299.00p 285.50p 295.00p 68348
28/07/2022 294.00p 296.00p 282.96p 294.00p 22212
27/07/2022 288.50p 295.00p 284.50p 287.50p 29874
26/07/2022 284.50p 289.00p 278.50p 289.00p 27096
25/07/2022 282.00p 289.50p 280.40p 285.50p 67349
22/07/2022 286.00p 289.50p 281.15p 283.50p 55824
21/07/2022 281.00p 285.00p 279.50p 285.00p 48239
20/07/2022 281.00p 284.00p 278.32p 280.00p 99740
19/07/2022 280.00p 285.00p 275.00p 280.00p 50493
18/07/2022 276.50p 284.50p 276.50p 278.50p 13457
15/07/2022 276.00p 284.00p 275.50p 276.50p 28154
14/07/2022 278.00p 284.50p 275.50p 276.00p 137602

*Close Price adjusted for both dividends and splits