Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
24/12/2020 292.50p 295.00p 282.00p 295.00p 24700
23/12/2020 287.50p 299.50p 280.50p 295.50p 99629
22/12/2020 289.50p 299.50p 280.00p 283.00p 69543
21/12/2020 276.00p 290.50p 276.00p 290.50p 147798
18/12/2020 282.50p 294.50p 276.00p 294.00p 129989
17/12/2020 289.00p 290.47p 275.50p 282.00p 115838
16/12/2020 287.50p 288.00p 276.50p 283.00p 102662
15/12/2020 287.50p 287.50p 275.50p 284.50p 118982
14/12/2020 286.00p 291.00p 275.00p 275.00p 70848
11/12/2020 286.50p 289.00p 276.00p 280.00p 72492
10/12/2020 289.50p 289.50p 275.50p 277.00p 96862
09/12/2020 295.00p 295.00p 275.00p 286.00p 204208
08/12/2020 285.00p 294.50p 280.50p 284.00p 149081
07/12/2020 280.00p 294.00p 275.00p 279.50p 159641
04/12/2020 297.00p 297.00p 283.50p 292.00p 198980
03/12/2020 286.50p 295.00p 277.16p 285.00p 238020
02/12/2020 286.50p 294.00p 273.00p 278.00p 189369
01/12/2020 279.50p 292.50p 275.00p 283.00p 387501
30/11/2020 270.00p 276.50p 267.00p 267.50p 92649
27/11/2020 273.00p 273.00p 262.00p 271.00p 467097
26/11/2020 270.00p 279.04p 264.50p 273.50p 122675
25/11/2020 280.00p 287.40p 273.00p 275.00p 87713
24/11/2020 284.50p 292.52p 272.50p 278.50p 146380
23/11/2020 282.00p 293.00p 276.62p 286.50p 54179
20/11/2020 283.00p 292.00p 278.50p 292.00p 71854
19/11/2020 284.00p 295.00p 271.00p 279.00p 44469
18/11/2020 277.00p 295.00p 277.00p 289.00p 82052
17/11/2020 290.00p 297.00p 283.00p 291.50p 127930
16/11/2020 267.50p 299.00p 265.70p 284.50p 155529
13/11/2020 271.50p 279.16p 262.00p 276.00p 110310
12/11/2020 274.00p 278.02p 263.00p 270.00p 186351
10/11/2020 277.00p 277.00p 259.50p 262.50p 173557
09/11/2020 264.00p 277.00p 263.16p 272.00p 105042
06/11/2020 258.00p 264.20p 255.00p 260.50p 148381
05/11/2020 269.50p 270.00p 256.00p 258.50p 158094
04/11/2020 264.00p 270.00p 262.50p 262.50p 27081
03/11/2020 267.00p 269.50p 255.00p 260.50p 76614
02/11/2020 264.50p 266.00p 257.00p 260.00p 51331
30/10/2020 263.00p 269.00p 258.00p 262.00p 97672
29/10/2020 260.50p 268.50p 258.50p 264.50p 60758
28/10/2020 260.00p 262.50p 257.00p 260.50p 66734
27/10/2020 265.00p 267.50p 259.50p 259.50p 82581
26/10/2020 265.50p 270.00p 255.54p 259.00p 137556
23/10/2020 271.00p 271.00p 263.00p 264.50p 1935679
22/10/2020 270.00p 271.00p 260.50p 267.50p 73026
21/10/2020 267.50p 274.50p 266.50p 266.50p 44135
20/10/2020 274.50p 276.50p 265.00p 266.00p 93252
19/10/2020 271.00p 279.00p 268.00p 273.00p 73834
16/10/2020 287.50p 287.50p 266.55p 272.50p 133533
15/10/2020 276.50p 287.00p 266.50p 277.00p 90359
14/10/2020 288.00p 289.66p 275.87p 280.00p 63541
13/10/2020 285.50p 296.50p 274.04p 281.00p 75673
12/10/2020 295.00p 305.91p 280.50p 280.50p 77712
09/10/2020 300.00p 314.26p 292.85p 295.00p 36362
08/10/2020 298.50p 309.50p 293.79p 300.00p 131855
07/10/2020 305.00p 316.00p 294.66p 310.00p 106851
06/10/2020 303.00p 322.50p 289.50p 310.00p 61562
05/10/2020 285.50p 304.79p 276.28p 303.00p 214475
02/10/2020 281.50p 301.77p 280.00p 285.50p 90654
01/10/2020 275.00p 292.00p 274.50p 282.50p 72342
30/09/2020 274.50p 275.00p 267.50p 275.00p 178115
29/09/2020 270.00p 278.50p 270.00p 275.00p 82613
28/09/2020 275.00p 287.00p 266.00p 275.00p 305246
25/09/2020 274.50p 278.12p 263.00p 269.00p 37245
24/09/2020 280.00p 285.50p 265.50p 265.50p 143526
23/09/2020 282.00p 286.00p 273.02p 277.50p 53261
22/09/2020 286.00p 298.50p 275.00p 275.00p 68497
21/09/2020 292.00p 293.00p 281.50p 281.50p 43172
18/09/2020 284.00p 298.00p 279.55p 295.00p 188039
17/09/2020 299.50p 299.50p 280.00p 288.50p 31569
16/09/2020 294.00p 300.00p 280.00p 280.00p 46825
15/09/2020 280.50p 291.00p 275.50p 280.00p 56856
14/09/2020 286.00p 300.50p 273.00p 280.00p 71473
11/09/2020 281.00p 300.19p 281.00p 292.00p 15563
10/09/2020 293.00p 298.00p 281.00p 291.50p 29987
09/09/2020 301.00p 309.50p 280.50p 280.50p 17242
08/09/2020 296.00p 306.00p 285.50p 285.50p 48628
07/09/2020 284.50p 300.00p 280.00p 300.00p 78301
04/09/2020 287.50p 294.00p 280.00p 282.50p 69326
03/09/2020 288.00p 292.00p 280.50p 287.00p 51430
02/09/2020 286.00p 299.00p 281.00p 299.00p 30571
01/09/2020 302.00p 310.00p 281.00p 285.00p 105490
31/08/2020 301.50p 302.00p 292.50p 295.00p 70732
28/08/2020 301.50p 302.00p 292.50p 295.00p 70732
27/08/2020 301.00p 309.50p 292.40p 304.00p 51273
26/08/2020 285.50p 309.50p 285.50p 298.50p 39867
25/08/2020 297.00p 297.00p 281.50p 288.50p 53695
24/08/2020 290.50p 298.50p 288.50p 288.50p 33303
21/08/2020 292.00p 296.50p 286.00p 289.50p 15605
20/08/2020 287.50p 303.00p 282.50p 285.00p 55426
19/08/2020 285.00p 292.00p 280.00p 285.00p 29763
14/08/2020 290.00p 312.50p 281.48p 286.00p 61784
13/08/2020 290.00p 290.00p 284.00p 287.00p 27466
12/08/2020 287.00p 290.00p 279.63p 289.00p 59767
11/08/2020 289.00p 290.00p 277.00p 277.00p 41979
10/08/2020 285.00p 287.00p 274.50p 286.25p 34553
07/08/2020 284.50p 289.00p 270.00p 278.50p 55775
06/08/2020 284.00p 285.00p 274.50p 279.50p 34049
05/08/2020 286.50p 286.50p 272.20p 281.00p 26751
04/08/2020 287.00p 287.00p 270.00p 277.00p 29121
03/08/2020 290.00p 290.00p 274.50p 275.50p 35177
31/07/2020 280.50p 289.00p 272.00p 284.50p 20769
30/07/2020 287.50p 289.50p 273.00p 273.50p 40327
29/07/2020 275.00p 286.50p 270.00p 286.50p 67209
28/07/2020 275.00p 294.50p 275.00p 275.50p 40717
27/07/2020 276.50p 289.50p 274.92p 286.00p 37062
24/07/2020 288.00p 288.88p 274.50p 280.00p 19185
23/07/2020 270.50p 292.75p 270.00p 279.00p 45785
22/07/2020 270.50p 289.50p 270.50p 286.50p 65779
21/07/2020 286.00p 291.26p 280.50p 287.00p 24571
20/07/2020 276.00p 290.00p 270.50p 287.50p 51314
17/07/2020 281.50p 289.00p 280.50p 284.50p 50519
16/07/2020 270.50p 289.00p 270.50p 281.50p 61398
15/07/2020 281.50p 288.83p 277.00p 282.00p 172815
14/07/2020 275.00p 287.00p 271.00p 277.00p 87493
13/07/2020 275.50p 291.00p 275.00p 290.00p 73973
10/07/2020 289.00p 292.61p 283.50p 283.50p 53962
09/07/2020 290.00p 294.50p 285.00p 285.00p 60450
08/07/2020 286.00p 292.55p 284.00p 290.00p 53284
07/07/2020 274.50p 290.00p 270.00p 284.50p 3416418
06/07/2020 286.00p 286.00p 274.50p 279.50p 52149
03/07/2020 270.50p 284.98p 270.50p 280.50p 88855
02/07/2020 282.50p 286.93p 270.50p 275.00p 47728
01/07/2020 290.00p 290.00p 270.00p 272.00p 157819
30/06/2020 290.00p 290.00p 277.51p 289.00p 55768
29/06/2020 280.50p 287.00p 263.50p 275.00p 132742
26/06/2020 292.50p 292.50p 280.00p 280.00p 40442
25/06/2020 280.00p 290.00p 279.50p 289.00p 95921
24/06/2020 299.50p 299.50p 280.50p 281.50p 89566
23/06/2020 301.50p 301.50p 291.00p 294.50p 44389
22/06/2020 300.00p 300.00p 290.56p 295.00p 45309
19/06/2020 295.50p 300.00p 290.50p 300.00p 183922
18/06/2020 299.50p 300.00p 294.99p 297.50p 46813
17/06/2020 306.50p 306.50p 290.00p 295.00p 43028
16/06/2020 304.00p 304.00p 290.84p 300.00p 63810
15/06/2020 305.00p 305.00p 297.22p 302.00p 62100
12/06/2020 311.50p 311.50p 293.72p 300.00p 108449
11/06/2020 301.00p 311.50p 295.00p 300.00p 131702
10/06/2020 320.50p 320.50p 300.00p 300.00p 385590
09/06/2020 305.50p 321.53p 305.00p 305.00p 40940
08/06/2020 323.50p 323.50p 304.50p 319.00p 41113
05/06/2020 303.50p 325.00p 303.50p 319.00p 83997
04/06/2020 307.00p 325.00p 307.00p 317.50p 79662
03/06/2020 300.50p 322.00p 300.50p 322.00p 49100
02/06/2020 299.50p 319.00p 299.50p 315.00p 99875
01/06/2020 325.00p 325.00p 305.00p 317.00p 33733
29/05/2020 319.00p 325.00p 305.00p 319.50p 422212
28/05/2020 323.50p 325.50p 305.50p 325.00p 47973
27/05/2020 324.50p 325.00p 305.00p 305.00p 64009
26/05/2020 325.00p 325.00p 302.75p 324.50p 39521
25/05/2020 322.00p 324.50p 309.50p 323.50p 26267
22/05/2020 322.00p 324.50p 309.50p 323.50p 26267
21/05/2020 319.00p 325.00p 305.00p 310.00p 29011
20/05/2020 325.00p 325.00p 313.50p 321.50p 31378
19/05/2020 325.00p 325.00p 305.50p 322.00p 39468
18/05/2020 312.00p 319.50p 290.55p 317.00p 55504
15/05/2020 290.00p 314.50p 290.00p 300.50p 62919
14/05/2020 315.00p 315.00p 291.00p 298.50p 81901
13/05/2020 325.50p 325.50p 302.50p 302.50p 49062
12/05/2020 323.50p 333.50p 310.50p 325.50p 80314
11/05/2020 339.00p 339.00p 320.00p 322.50p 84115
08/05/2020 330.00p 339.50p 320.00p 326.00p 85111
07/05/2020 330.00p 339.50p 320.00p 326.00p 85111
06/05/2020 335.00p 338.50p 326.00p 338.50p 118396
05/05/2020 330.00p 339.50p 327.15p 331.00p 62598
04/05/2020 309.00p 343.50p 307.00p 335.50p 82900
01/05/2020 318.00p 332.00p 318.00p 328.50p 62231
30/04/2020 333.50p 350.50p 328.22p 332.00p 106710
29/04/2020 332.00p 344.00p 322.50p 338.50p 226863
28/04/2020 320.00p 325.38p 319.11p 323.50p 75888
27/04/2020 330.00p 330.00p 314.73p 320.00p 102719
24/04/2020 310.00p 319.32p 305.68p 315.50p 425943
23/04/2020 311.50p 327.70p 295.23p 315.00p 90824
22/04/2020 319.00p 329.00p 310.00p 326.00p 135631
21/04/2020 307.00p 318.00p 301.00p 315.50p 272178
20/04/2020 305.50p 317.29p 300.11p 304.00p 81692
17/04/2020 313.00p 315.52p 303.00p 315.00p 70893
16/04/2020 300.00p 318.00p 300.00p 311.00p 78231
15/04/2020 307.00p 331.44p 306.00p 314.00p 158019
14/04/2020 313.00p 316.00p 290.54p 304.50p 81875
09/04/2020 322.00p 322.35p 303.50p 315.00p 660187
08/04/2020 319.00p 324.95p 294.50p 316.00p 103912
07/04/2020 299.00p 316.00p 294.50p 312.50p 131030
06/04/2020 294.50p 298.00p 290.12p 298.00p 131978
03/04/2020 287.50p 294.00p 285.00p 294.00p 163125
02/04/2020 280.00p 294.00p 280.00p 290.00p 93570
01/04/2020 289.50p 289.50p 275.50p 285.50p 84123
31/03/2020 282.00p 296.50p 282.00p 291.00p 100601
30/03/2020 268.00p 294.56p 245.00p 289.50p 329749
27/03/2020 287.00p 298.50p 247.50p 260.00p 152927
26/03/2020 265.00p 291.00p 245.67p 275.00p 242781
25/03/2020 240.50p 299.00p 234.50p 299.00p 104784
24/03/2020 235.50p 244.55p 205.00p 224.00p 72797
23/03/2020 236.50p 236.50p 208.66p 215.00p 150191
20/03/2020 215.00p 247.50p 215.00p 247.50p 171171
19/03/2020 232.50p 239.50p 200.00p 215.00p 216738
18/03/2020 254.50p 254.50p 235.24p 245.00p 55040
17/03/2020 237.50p 247.50p 234.00p 245.00p 117665
16/03/2020 253.50p 256.00p 235.00p 250.00p 213329
13/03/2020 243.00p 269.00p 241.78p 265.00p 122454

*Close Price adjusted for both dividends and splits