Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
13/07/2022 282.50p 288.00p 276.00p 281.00p 62101
12/07/2022 290.00p 290.00p 283.00p 283.00p 40246
11/07/2022 286.50p 286.75p 282.00p 284.50p 23415
08/07/2022 287.00p 291.50p 280.00p 286.50p 30458
07/07/2022 282.00p 289.50p 279.26p 281.50p 40685
06/07/2022 280.50p 289.50p 277.72p 281.00p 35944
05/07/2022 290.00p 290.00p 276.00p 277.50p 59960
04/07/2022 290.00p 290.00p 276.00p 280.50p 101000
01/07/2022 276.50p 289.50p 276.50p 279.50p 97057
30/06/2022 275.00p 284.00p 275.00p 280.50p 165171
29/06/2022 283.00p 289.00p 279.50p 281.00p 27283
28/06/2022 284.50p 285.50p 278.00p 282.00p 45756
27/06/2022 280.00p 285.50p 274.50p 285.50p 116672
24/06/2022 290.00p 290.00p 277.50p 279.00p 65419
23/06/2022 283.00p 287.50p 277.00p 280.00p 58174
22/06/2022 282.00p 294.50p 277.00p 278.50p 78800
21/06/2022 286.00p 296.50p 285.50p 288.00p 28639
20/06/2022 291.00p 296.50p 285.50p 291.50p 49046
17/06/2022 291.50p 294.50p 284.88p 291.00p 66157
16/06/2022 294.00p 294.00p 284.86p 286.50p 59517
15/06/2022 287.50p 294.50p 287.50p 294.50p 52644
14/06/2022 295.00p 295.00p 282.00p 288.50p 72946
13/06/2022 285.50p 290.00p 278.14p 288.00p 140931
10/06/2022 292.00p 299.50p 283.50p 283.50p 75064
09/06/2022 290.00p 297.00p 290.00p 291.50p 27511
08/06/2022 303.00p 303.00p 292.53p 295.00p 108900
07/06/2022 300.00p 303.00p 295.50p 298.00p 82852
06/06/2022 292.00p 299.50p 289.50p 299.00p 53916
03/06/2022 293.50p 299.50p 287.00p 290.00p 35601
02/06/2022 293.50p 299.50p 287.00p 290.00p 35601
01/06/2022 293.50p 299.50p 287.00p 290.00p 35601
31/05/2022 296.00p 300.00p 291.50p 295.00p 120656
30/05/2022 293.50p 300.00p 291.50p 294.50p 26395
27/05/2022 298.50p 302.00p 290.00p 297.50p 108746
26/05/2022 291.50p 303.50p 291.50p 300.00p 170205
25/05/2022 293.50p 301.79p 290.00p 294.00p 107727
24/05/2022 294.00p 299.00p 288.00p 290.50p 99333
23/05/2022 283.00p 298.00p 283.00p 288.50p 36197
20/05/2022 283.00p 292.00p 282.00p 282.50p 61123
19/05/2022 300.00p 300.00p 280.00p 285.50p 168685
18/05/2022 293.50p 299.26p 288.98p 291.50p 111704
17/05/2022 278.50p 295.95p 278.50p 292.00p 47205
16/05/2022 292.00p 292.00p 278.30p 288.00p 85117
13/05/2022 281.50p 285.50p 279.00p 281.50p 56390
12/05/2022 282.00p 284.50p 276.00p 279.00p 58627
11/05/2022 280.00p 287.00p 278.00p 281.00p 60485
10/05/2022 277.00p 283.00p 276.00p 276.00p 83190
09/05/2022 275.50p 291.00p 275.50p 277.50p 53319
06/05/2022 275.50p 289.50p 275.50p 283.50p 98246
05/05/2022 285.00p 293.50p 277.50p 281.50p 40197
04/05/2022 280.00p 286.00p 275.00p 284.50p 257698
03/05/2022 287.50p 298.50p 283.50p 286.50p 122303
02/05/2022 295.50p 300.00p 280.50p 288.50p 88169
29/04/2022 295.50p 300.00p 280.50p 288.50p 88169
28/04/2022 289.50p 298.00p 283.50p 284.00p 57258
27/04/2022 286.50p 299.00p 282.00p 284.50p 384617
26/04/2022 286.00p 288.12p 281.00p 283.00p 53038
25/04/2022 283.00p 301.00p 280.60p 284.00p 190266
22/04/2022 290.00p 302.00p 285.00p 287.50p 85126
21/04/2022 296.00p 296.00p 288.00p 290.00p 148116
20/04/2022 294.50p 297.00p 288.00p 288.50p 138412
19/04/2022 298.50p 301.62p 280.00p 290.00p 179765
18/04/2022 294.50p 302.00p 287.50p 291.00p 79444
15/04/2022 294.50p 302.00p 287.50p 291.00p 79444
14/04/2022 294.50p 302.00p 287.50p 291.00p 79444
13/04/2022 295.00p 300.00p 281.50p 293.00p 149653
12/04/2022 302.00p 302.00p 289.50p 294.50p 167429
11/04/2022 288.50p 300.00p 286.21p 298.00p 196526
08/04/2022 294.00p 295.72p 283.50p 286.50p 236899
07/04/2022 309.00p 311.00p 291.00p 293.50p 268881
06/04/2022 310.00p 318.99p 307.78p 317.00p 362248
05/04/2022 306.00p 314.00p 305.00p 308.50p 197736
04/04/2022 310.00p 320.00p 298.50p 309.50p 336575
01/04/2022 303.50p 316.47p 294.50p 309.50p 333833
31/03/2022 309.50p 310.00p 290.00p 303.50p 272806
30/03/2022 311.00p 312.00p 293.00p 297.50p 170521
29/03/2022 310.00p 312.00p 302.00p 311.00p 121571
28/03/2022 304.00p 310.50p 302.00p 307.50p 161211
25/03/2022 306.00p 309.50p 302.00p 304.00p 106977
24/03/2022 295.00p 307.00p 295.00p 306.50p 91643
23/03/2022 297.00p 304.50p 297.00p 303.50p 98285
22/03/2022 288.00p 301.50p 278.50p 301.50p 327385
21/03/2022 281.50p 290.00p 276.81p 289.00p 149687
18/03/2022 275.50p 286.00p 270.16p 281.00p 125990
17/03/2022 276.50p 277.50p 272.62p 275.00p 80818
16/03/2022 275.50p 279.50p 270.00p 271.00p 140076
15/03/2022 272.50p 277.00p 271.50p 276.00p 83026
14/03/2022 270.00p 280.00p 269.79p 274.50p 58449
11/03/2022 269.50p 275.85p 263.87p 271.00p 93068
10/03/2022 260.50p 266.00p 259.85p 264.50p 306732
09/03/2022 269.50p 269.50p 258.00p 260.50p 275455
08/03/2022 255.00p 264.00p 253.63p 256.50p 307430
07/03/2022 267.50p 271.50p 257.00p 259.50p 201722
04/03/2022 279.00p 284.50p 268.00p 269.50p 159109
03/03/2022 277.50p 281.00p 275.00p 275.00p 126541
02/03/2022 277.00p 283.00p 276.50p 278.50p 106825
01/03/2022 280.00p 294.00p 276.00p 280.00p 125653
28/02/2022 281.00p 287.00p 278.00p 280.00p 169093
25/02/2022 295.00p 295.00p 280.50p 281.00p 119946
24/02/2022 288.00p 294.50p 283.00p 284.00p 168132
23/02/2022 287.00p 298.50p 287.00p 295.00p 64665
22/02/2022 285.00p 289.00p 283.00p 286.50p 79072
21/02/2022 292.00p 293.50p 283.20p 285.50p 118067
18/02/2022 290.50p 303.00p 285.00p 292.00p 68689
17/02/2022 293.50p 298.00p 290.00p 297.50p 58463
16/02/2022 298.00p 304.50p 287.50p 293.00p 75399
15/02/2022 288.00p 296.80p 285.50p 294.00p 46480
14/02/2022 313.00p 313.00p 288.50p 288.50p 147109
11/02/2022 290.00p 311.50p 286.50p 298.00p 90244
10/02/2022 296.00p 316.00p 292.24p 295.00p 47236
09/02/2022 299.00p 299.50p 292.00p 299.00p 103105
08/02/2022 297.50p 304.24p 286.00p 291.50p 175785
07/02/2022 281.00p 291.00p 281.00p 286.00p 88151
04/02/2022 286.50p 291.00p 282.50p 286.00p 42720
03/02/2022 289.50p 297.50p 282.50p 290.00p 132289
02/02/2022 290.00p 291.50p 281.50p 291.50p 55675
01/02/2022 277.50p 288.50p 277.50p 282.00p 81948
31/01/2022 286.00p 289.50p 282.50p 282.50p 96838
28/01/2022 285.00p 290.00p 270.50p 283.00p 76124
27/01/2022 281.50p 289.50p 279.50p 289.50p 136338
26/01/2022 278.50p 285.00p 276.50p 279.00p 184074
25/01/2022 279.50p 282.00p 268.33p 278.50p 139612
24/01/2022 283.00p 283.00p 269.50p 276.50p 263393
21/01/2022 281.50p 284.50p 277.82p 278.50p 213074
20/01/2022 283.50p 287.00p 280.00p 287.00p 158239
19/01/2022 289.50p 289.50p 279.50p 282.00p 275705
18/01/2022 284.00p 285.98p 277.00p 282.00p 179084
17/01/2022 289.50p 289.50p 281.00p 283.00p 196444
14/01/2022 280.00p 286.00p 280.00p 282.00p 339499
13/01/2022 280.50p 283.50p 280.50p 281.50p 513639
12/01/2022 281.50p 289.00p 278.00p 280.00p 112515
10/01/2022 281.00p 287.50p 276.83p 280.00p 227952
07/01/2022 282.00p 286.50p 279.00p 280.50p 84733
06/01/2022 279.00p 287.00p 275.33p 280.50p 254577
05/01/2022 282.00p 287.00p 272.50p 282.50p 79969
04/01/2022 282.00p 289.50p 279.89p 281.00p 224208
03/01/2022 278.50p 285.00p 277.50p 285.00p 43070
31/12/2021 278.50p 285.00p 277.50p 285.00p 43070
30/12/2021 278.00p 282.50p 277.94p 280.00p 63258
29/12/2021 277.00p 282.00p 276.50p 280.00p 101063
28/12/2021 279.50p 280.00p 275.50p 277.00p 30186
27/12/2021 279.50p 280.00p 275.50p 277.00p 30186
24/12/2021 279.50p 280.00p 275.50p 277.00p 30186
23/12/2021 280.00p 283.00p 276.21p 281.50p 93483
22/12/2021 279.00p 280.50p 276.73p 279.50p 47006
21/12/2021 280.50p 283.50p 271.50p 280.00p 68328
20/12/2021 275.50p 287.00p 274.00p 277.50p 85084
17/12/2021 280.00p 285.03p 275.00p 280.00p 167349
16/12/2021 277.00p 289.50p 275.00p 280.00p 72671
15/12/2021 279.00p 281.00p 275.00p 277.00p 38989
14/12/2021 280.00p 282.50p 277.00p 279.00p 34349
13/12/2021 278.50p 281.50p 276.00p 276.00p 59996
10/12/2021 275.00p 281.01p 275.00p 277.50p 66565
09/12/2021 280.50p 287.00p 276.50p 276.50p 42878
08/12/2021 279.50p 290.00p 278.00p 279.00p 108707
07/12/2021 278.50p 286.00p 278.00p 280.00p 158831
06/12/2021 279.50p 285.00p 275.55p 280.00p 139619
03/12/2021 282.00p 289.00p 278.00p 280.00p 76091
02/12/2021 278.50p 283.00p 273.00p 278.50p 161133
01/12/2021 279.50p 285.50p 276.00p 276.00p 97993
30/11/2021 283.50p 287.00p 275.00p 275.00p 65951
29/11/2021 277.00p 291.80p 277.00p 280.00p 276650
26/11/2021 281.00p 284.96p 276.50p 277.50p 115000
25/11/2021 287.00p 292.50p 282.00p 285.50p 53634
24/11/2021 286.50p 294.00p 281.17p 283.00p 102981
23/11/2021 287.00p 292.00p 285.00p 285.00p 57069
22/11/2021 293.00p 294.40p 285.00p 287.50p 67670
19/11/2021 296.00p 297.56p 287.50p 288.00p 49956
18/11/2021 295.50p 300.50p 295.50p 295.50p 108103
17/11/2021 293.50p 303.00p 293.50p 298.00p 43085
16/11/2021 299.50p 302.00p 288.00p 293.50p 80191
15/11/2021 286.50p 299.50p 280.50p 299.00p 74566
12/11/2021 289.50p 299.06p 288.50p 293.00p 76225
11/11/2021 284.00p 295.00p 283.50p 290.00p 93626
10/11/2021 282.50p 289.00p 282.50p 288.50p 57031
09/11/2021 291.50p 291.50p 281.50p 286.50p 69025
08/11/2021 286.00p 294.00p 284.00p 284.00p 129214
05/11/2021 289.50p 294.28p 282.99p 287.50p 80140
04/11/2021 283.50p 295.00p 278.00p 278.00p 213540
03/11/2021 290.00p 292.50p 284.50p 290.00p 96459
02/11/2021 289.50p 294.50p 283.00p 290.00p 417362
01/11/2021 290.00p 292.00p 282.77p 292.00p 139876
29/10/2021 282.50p 289.15p 280.87p 288.00p 119227
28/10/2021 282.50p 288.50p 280.00p 283.50p 58129
27/10/2021 285.00p 293.00p 278.50p 286.00p 102622
26/10/2021 286.00p 292.50p 282.00p 282.00p 85723
25/10/2021 288.50p 292.50p 281.20p 282.50p 99536
22/10/2021 283.50p 290.00p 282.50p 285.50p 61919
21/10/2021 284.50p 289.00p 281.00p 284.50p 41653
20/10/2021 283.50p 290.50p 280.00p 285.50p 54960
19/10/2021 289.00p 289.00p 281.97p 284.00p 95736
18/10/2021 288.00p 293.00p 284.89p 293.00p 63538
15/10/2021 292.00p 293.50p 286.50p 286.50p 35193
14/10/2021 290.00p 294.00p 286.25p 291.50p 65578
13/10/2021 284.50p 290.50p 278.00p 286.00p 163706
12/10/2021 281.00p 285.50p 278.50p 285.50p 71024
11/10/2021 283.00p 284.00p 279.00p 283.50p 49045
08/10/2021 282.00p 285.00p 278.50p 285.00p 47878
07/10/2021 289.50p 291.50p 281.00p 281.00p 545238
06/10/2021 286.50p 290.50p 279.50p 286.00p 85276

*Close Price adjusted for both dividends and splits