Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
05/10/2021 287.50p 292.50p 282.00p 285.00p 71087
04/10/2021 281.00p 289.00p 280.00p 282.50p 206449
01/10/2021 282.50p 288.00p 281.00p 281.50p 86445
30/09/2021 294.50p 294.50p 282.00p 284.50p 118813
29/09/2021 285.50p 295.00p 285.00p 285.50p 114566
28/09/2021 293.50p 299.00p 280.00p 288.00p 70620
27/09/2021 294.50p 302.38p 287.00p 292.00p 88837
24/09/2021 290.00p 298.50p 288.00p 293.50p 54110
23/09/2021 297.00p 301.50p 287.50p 292.50p 77994
22/09/2021 301.50p 305.00p 294.00p 294.00p 92380
21/09/2021 294.50p 303.50p 288.50p 297.50p 67745
20/09/2021 310.00p 310.00p 288.50p 295.00p 337860
17/09/2021 300.50p 310.50p 295.00p 297.50p 172029
16/09/2021 301.50p 310.00p 296.00p 298.50p 65708
15/09/2021 306.50p 314.00p 295.00p 300.00p 200536
14/09/2021 303.00p 311.00p 303.00p 306.50p 179654
13/09/2021 302.50p 311.00p 300.00p 302.50p 127730
10/09/2021 304.00p 306.22p 298.50p 301.50p 79420
09/09/2021 310.00p 314.00p 300.00p 301.50p 192878
08/09/2021 311.00p 319.00p 305.00p 310.00p 190049
07/09/2021 314.00p 319.00p 305.50p 313.00p 160461
06/09/2021 309.50p 319.50p 305.00p 314.00p 221042
03/09/2021 309.00p 316.00p 303.50p 310.00p 200577
02/09/2021 304.00p 315.00p 300.00p 307.00p 267189
01/09/2021 300.50p 312.00p 295.50p 306.00p 247027
31/08/2021 319.00p 319.00p 297.51p 300.00p 213009
30/08/2021 293.00p 310.30p 290.00p 305.50p 454375
27/08/2021 293.00p 310.30p 290.00p 305.50p 454375
26/08/2021 285.50p 291.85p 284.00p 291.00p 123508
25/08/2021 287.00p 290.00p 284.40p 285.50p 64775
24/08/2021 285.00p 288.50p 276.00p 287.00p 52578
23/08/2021 283.50p 289.50p 281.55p 284.50p 171067
20/08/2021 280.00p 287.00p 272.50p 282.50p 95546
19/08/2021 280.00p 286.00p 275.69p 277.00p 51991
18/08/2021 281.50p 285.00p 276.10p 278.00p 49986
17/08/2021 279.50p 284.50p 274.90p 275.00p 55111
16/08/2021 289.50p 289.50p 271.50p 279.00p 108832
13/08/2021 280.50p 285.00p 279.50p 283.50p 77642
12/08/2021 272.00p 288.50p 271.22p 285.00p 135846
11/08/2021 279.00p 280.00p 276.00p 276.00p 57877
10/08/2021 276.50p 280.00p 271.48p 275.50p 72708
09/08/2021 280.50p 280.50p 273.00p 276.50p 99900
06/08/2021 275.00p 282.00p 273.00p 278.00p 92190
05/08/2021 274.00p 278.50p 273.00p 273.00p 69167
04/08/2021 275.00p 278.50p 272.50p 274.50p 58350
03/08/2021 273.00p 276.50p 272.90p 274.00p 64158
02/08/2021 274.00p 276.50p 273.00p 273.00p 32840
30/07/2021 272.00p 278.00p 272.00p 273.00p 34684
29/07/2021 276.50p 276.50p 265.00p 273.00p 100516
28/07/2021 271.00p 275.32p 270.00p 270.00p 72785
27/07/2021 271.50p 272.50p 270.00p 272.00p 47880
26/07/2021 273.00p 275.90p 271.50p 272.50p 92445
23/07/2021 270.00p 276.50p 270.00p 270.50p 44391
22/07/2021 268.00p 275.00p 267.95p 270.00p 30763
21/07/2021 270.50p 277.00p 267.00p 268.00p 101432
20/07/2021 268.00p 278.50p 268.00p 268.50p 80055
19/07/2021 268.50p 273.00p 266.00p 268.00p 111395
16/07/2021 264.00p 272.50p 263.50p 270.50p 187570
15/07/2021 269.00p 271.67p 263.50p 263.50p 38139
14/07/2021 266.50p 278.00p 265.50p 270.00p 95248
13/07/2021 268.00p 274.94p 265.42p 267.50p 366085
12/07/2021 263.00p 272.50p 262.00p 269.50p 121005
09/07/2021 276.00p 276.00p 262.00p 262.00p 60310
08/07/2021 266.50p 272.00p 265.45p 271.50p 99233
07/07/2021 271.50p 275.00p 264.66p 268.00p 162262
06/07/2021 268.00p 276.00p 267.66p 271.00p 116114
05/07/2021 267.50p 278.00p 267.50p 267.50p 50241
02/07/2021 267.00p 272.50p 265.50p 267.00p 39808
01/07/2021 267.50p 275.01p 265.50p 267.00p 69877
30/06/2021 269.00p 278.00p 262.50p 265.00p 108414
29/06/2021 270.00p 272.00p 262.50p 266.00p 223491
28/06/2021 273.50p 276.50p 269.00p 270.00p 59936
25/06/2021 268.50p 274.89p 268.50p 270.00p 57081
24/06/2021 277.00p 277.00p 267.50p 268.50p 71401
23/06/2021 271.50p 277.00p 267.50p 277.00p 113543
22/06/2021 270.00p 280.00p 267.60p 277.00p 68769
21/06/2021 266.50p 277.00p 261.50p 268.00p 103641
18/06/2021 274.50p 283.00p 261.00p 261.00p 173156
17/06/2021 279.50p 282.50p 275.50p 275.50p 42892
16/06/2021 273.00p 278.00p 271.50p 273.50p 109485
15/06/2021 282.00p 282.00p 272.08p 275.00p 61095
14/06/2021 280.00p 284.00p 269.50p 276.00p 178611
11/06/2021 273.00p 279.00p 271.00p 278.00p 130849
10/06/2021 276.50p 282.00p 271.45p 273.00p 150597
09/06/2021 275.00p 289.50p 270.50p 276.50p 133443
08/06/2021 280.00p 281.50p 272.00p 274.50p 82445
07/06/2021 284.50p 286.00p 273.08p 274.00p 79068
04/06/2021 280.00p 280.00p 272.50p 275.00p 98559
03/06/2021 280.00p 282.50p 274.00p 275.00p 65949
02/06/2021 276.00p 282.00p 273.29p 282.00p 106695
01/06/2021 282.50p 282.50p 272.50p 279.00p 86102
31/05/2021 278.50p 289.50p 274.50p 276.00p 82031
28/05/2021 278.50p 289.50p 274.50p 276.00p 82031
27/05/2021 271.00p 286.50p 271.00p 278.50p 195322
26/05/2021 277.50p 289.50p 271.50p 277.50p 191696
25/05/2021 273.50p 280.00p 272.00p 274.00p 79432
24/05/2021 280.00p 288.50p 271.06p 274.00p 167338
21/05/2021 277.50p 279.00p 272.50p 279.00p 54537
20/05/2021 275.50p 286.00p 271.00p 278.00p 123986
19/05/2021 285.00p 285.00p 274.70p 275.00p 72378
18/05/2021 271.50p 282.50p 271.50p 280.00p 40060
17/05/2021 283.50p 283.50p 274.50p 277.50p 102011
14/05/2021 283.50p 283.50p 275.50p 277.00p 60862
13/05/2021 279.00p 279.00p 272.00p 278.00p 176720
12/05/2021 274.00p 284.50p 271.50p 284.50p 124074
11/05/2021 277.50p 279.00p 274.00p 274.00p 84831
10/05/2021 276.00p 279.00p 271.50p 276.50p 129303
07/05/2021 280.50p 287.00p 274.00p 275.00p 135880
06/05/2021 272.50p 279.50p 272.50p 276.50p 192669
05/05/2021 276.50p 287.00p 273.00p 275.00p 402031
04/05/2021 287.00p 287.00p 275.00p 275.00p 159123
03/05/2021 284.00p 284.50p 275.00p 276.00p 83345
30/04/2021 284.00p 284.50p 275.00p 276.00p 83345
29/04/2021 275.50p 280.00p 272.55p 278.50p 181099
28/04/2021 278.00p 288.00p 272.50p 278.50p 144247
27/04/2021 277.00p 284.50p 275.00p 275.00p 112463
26/04/2021 290.00p 290.00p 275.00p 276.00p 87698
23/04/2021 278.00p 282.02p 275.50p 278.00p 45830
22/04/2021 278.50p 291.00p 275.00p 276.50p 113368
21/04/2021 281.00p 290.00p 277.50p 277.50p 137672
20/04/2021 286.00p 294.00p 274.50p 280.00p 129524
19/04/2021 282.00p 298.50p 282.00p 285.00p 157822
16/04/2021 299.50p 299.50p 281.50p 281.50p 113788
15/04/2021 282.50p 293.98p 282.50p 286.00p 61909
14/04/2021 292.00p 293.50p 283.00p 290.50p 97306
13/04/2021 293.00p 300.53p 285.50p 289.50p 144633
12/04/2021 292.00p 295.59p 280.84p 295.50p 167500
09/04/2021 280.50p 295.00p 280.50p 295.00p 143378
08/04/2021 288.50p 296.45p 284.00p 293.50p 204782
07/04/2021 310.00p 310.00p 293.44p 298.00p 274471
06/04/2021 296.00p 303.60p 292.69p 298.00p 497318
02/04/2021 288.00p 299.00p 285.00p 290.00p 224711
01/04/2021 288.00p 299.00p 285.00p 290.00p 224711
31/03/2021 285.50p 294.00p 281.81p 285.00p 219817
30/03/2021 274.50p 290.00p 270.39p 285.50p 571857
29/03/2021 270.00p 273.00p 268.37p 273.00p 294784
26/03/2021 272.00p 275.00p 268.50p 271.00p 180688
25/03/2021 273.50p 279.50p 266.50p 271.50p 182495
24/03/2021 280.50p 280.50p 268.50p 272.50p 143558
23/03/2021 271.00p 277.68p 267.00p 271.50p 158022
22/03/2021 280.50p 280.50p 270.00p 272.50p 214938
19/03/2021 276.00p 280.50p 271.00p 271.00p 282330
18/03/2021 273.50p 278.50p 273.00p 274.50p 109184
17/03/2021 279.50p 280.00p 272.00p 274.00p 158904
16/03/2021 277.50p 279.50p 274.00p 275.50p 78878
15/03/2021 281.00p 281.00p 273.00p 275.50p 191676
12/03/2021 272.00p 280.50p 272.00p 275.00p 140180
11/03/2021 271.00p 281.00p 271.00p 274.00p 64930
10/03/2021 277.50p 279.00p 274.00p 276.00p 54842
09/03/2021 279.00p 280.00p 274.50p 275.00p 66660
08/03/2021 275.50p 279.00p 273.00p 274.00p 94736
05/03/2021 269.50p 280.50p 269.50p 274.00p 66016
04/03/2021 273.00p 278.00p 270.00p 271.00p 84314
03/03/2021 278.00p 279.00p 272.00p 273.00p 77473
02/03/2021 282.50p 283.50p 272.50p 272.50p 88417
01/03/2021 275.00p 283.00p 271.00p 274.50p 202753
26/02/2021 273.00p 276.50p 268.00p 270.00p 134534
25/02/2021 275.00p 278.00p 270.00p 270.50p 246440
24/02/2021 280.00p 282.00p 270.00p 274.50p 241865
23/02/2021 285.00p 285.00p 268.00p 272.00p 242933
22/02/2021 285.00p 285.00p 271.00p 274.00p 121043
19/02/2021 269.50p 283.00p 269.00p 279.00p 161636
18/02/2021 280.50p 282.15p 270.00p 281.00p 78240
17/02/2021 271.00p 284.00p 270.50p 280.50p 107571
16/02/2021 274.00p 281.50p 267.50p 281.00p 85497
15/02/2021 269.00p 284.50p 265.50p 273.50p 124946
12/02/2021 279.00p 280.50p 269.00p 275.00p 146493
11/02/2021 280.50p 281.50p 265.50p 273.50p 81847
10/02/2021 276.00p 284.00p 268.00p 273.00p 96781
09/02/2021 280.00p 284.50p 266.00p 274.00p 106068
08/02/2021 271.00p 280.00p 270.00p 273.00p 64086
05/02/2021 273.50p 280.00p 268.00p 272.00p 117023
04/02/2021 277.50p 284.00p 266.00p 273.50p 255211
03/02/2021 282.00p 294.50p 270.00p 272.50p 81711
02/02/2021 272.00p 277.50p 270.00p 272.00p 121509
01/02/2021 269.00p 289.50p 265.50p 271.50p 117859
29/01/2021 280.50p 289.50p 271.00p 279.50p 260507
28/01/2021 279.50p 288.50p 270.00p 279.50p 156626
27/01/2021 279.50p 288.00p 274.00p 280.50p 121594
26/01/2021 291.50p 296.50p 281.50p 281.50p 52844
25/01/2021 288.00p 296.50p 279.00p 279.00p 58833
22/01/2021 290.00p 293.34p 281.50p 281.50p 38515
21/01/2021 285.00p 299.00p 281.00p 290.00p 102729
20/01/2021 289.00p 299.39p 282.42p 298.00p 58484
19/01/2021 285.00p 299.00p 284.00p 286.00p 97596
18/01/2021 285.00p 299.50p 285.00p 285.00p 85383
15/01/2021 285.00p 290.00p 284.50p 288.50p 56318
14/01/2021 283.50p 294.54p 281.50p 284.50p 33895
13/01/2021 285.00p 291.00p 281.00p 283.00p 42208
12/01/2021 287.50p 296.00p 282.85p 283.00p 49553
11/01/2021 296.00p 297.00p 282.30p 284.00p 72992
08/01/2021 288.00p 291.76p 281.50p 287.50p 56981
07/01/2021 293.00p 299.00p 281.00p 288.50p 77802
06/01/2021 296.00p 296.50p 283.00p 287.50p 61574
05/01/2021 285.50p 293.25p 282.00p 288.00p 47694
04/01/2021 297.00p 299.50p 278.85p 282.00p 168555
31/12/2020 297.50p 298.03p 281.16p 298.00p 18709
30/12/2020 290.00p 298.50p 286.50p 295.00p 36558
29/12/2020 296.00p 299.47p 281.00p 287.00p 67251
28/12/2020 292.50p 295.00p 282.00p 295.00p 24700

*Close Price adjusted for both dividends and splits