Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
12/03/2020 272.00p 284.79p 248.50p 255.00p 113048
11/03/2020 270.50p 285.50p 269.00p 278.00p 101218
10/03/2020 266.00p 275.00p 253.00p 270.00p 71855
09/03/2020 260.50p 264.50p 235.50p 260.00p 94219
06/03/2020 282.00p 288.00p 265.42p 270.00p 104891
05/03/2020 273.50p 284.00p 270.00p 280.00p 97092
04/03/2020 275.50p 277.00p 260.49p 272.50p 94242
03/03/2020 286.50p 288.45p 274.00p 274.00p 123809
02/03/2020 281.50p 283.87p 267.87p 277.50p 85776
28/02/2020 275.50p 288.80p 260.00p 278.50p 209167
27/02/2020 290.50p 296.00p 283.50p 286.50p 93220
26/02/2020 306.50p 308.38p 297.00p 302.50p 96757
25/02/2020 322.00p 322.50p 305.00p 306.50p 143314
24/02/2020 322.00p 324.50p 318.06p 320.00p 147338
21/02/2020 327.00p 327.50p 322.50p 323.00p 21794
20/02/2020 325.50p 334.00p 323.50p 329.00p 239430
19/02/2020 321.50p 328.50p 318.50p 325.00p 51657
18/02/2020 323.00p 329.00p 320.98p 325.00p 60905
17/02/2020 326.00p 331.28p 322.50p 322.50p 82310
14/02/2020 336.00p 336.50p 326.50p 326.50p 79748
13/02/2020 338.50p 339.50p 332.70p 335.00p 35287
12/02/2020 326.00p 341.50p 326.00p 334.00p 42330
11/02/2020 327.50p 330.00p 325.00p 325.00p 53099
10/02/2020 329.50p 335.00p 326.00p 328.50p 50868
07/02/2020 328.50p 335.00p 328.35p 330.00p 26234
06/02/2020 327.50p 335.00p 327.50p 330.00p 37350
05/02/2020 333.00p 334.00p 320.00p 325.50p 79501
04/02/2020 322.00p 332.54p 322.00p 326.50p 21766
03/02/2020 328.50p 333.63p 326.00p 326.00p 46014
31/01/2020 333.00p 334.50p 322.65p 325.50p 50427
30/01/2020 333.00p 334.50p 322.50p 329.50p 30347
29/01/2020 330.50p 335.00p 327.00p 327.00p 26972
28/01/2020 322.00p 332.78p 321.00p 326.00p 98929
27/01/2020 335.00p 335.00p 321.00p 327.50p 123849
24/01/2020 328.50p 333.00p 324.00p 328.50p 45789
23/01/2020 326.50p 329.32p 323.50p 325.00p 13690
22/01/2020 324.00p 330.00p 322.00p 325.50p 73865
21/01/2020 323.00p 327.63p 321.50p 325.50p 85831
20/01/2020 322.00p 334.31p 320.50p 324.00p 37715
17/01/2020 321.00p 334.00p 321.00p 328.50p 30190
16/01/2020 323.50p 330.00p 313.32p 325.00p 65896
15/01/2020 324.00p 325.00p 315.00p 324.00p 64985
14/01/2020 318.00p 324.67p 315.00p 323.00p 62179
13/01/2020 322.50p 325.00p 320.00p 320.50p 80977
10/01/2020 320.50p 325.00p 316.45p 324.50p 91603
09/01/2020 320.00p 325.50p 318.75p 323.50p 82984
08/01/2020 310.00p 322.65p 310.00p 320.00p 39998
07/01/2020 324.00p 324.28p 310.50p 319.00p 45695
06/01/2020 319.50p 323.52p 315.00p 319.00p 77406
03/01/2020 318.50p 319.00p 307.04p 316.00p 64995
02/01/2020 312.50p 317.78p 309.50p 312.50p 44880
31/12/2019 308.50p 316.00p 308.00p 316.00p 93255
30/12/2019 315.50p 319.00p 310.00p 310.00p 41868
27/12/2019 311.00p 316.50p 310.00p 310.00p 31053
24/12/2019 315.00p 318.00p 310.00p 310.00p 47847
23/12/2019 320.00p 320.00p 311.00p 317.00p 103237
20/12/2019 300.00p 320.00p 300.00p 320.00p 66341
19/12/2019 320.00p 320.00p 312.50p 312.50p 38074
18/12/2019 310.50p 319.50p 305.49p 317.00p 212635
17/12/2019 320.00p 320.00p 305.50p 312.00p 63343
16/12/2019 311.50p 315.00p 303.95p 311.00p 129065
13/12/2019 309.50p 309.50p 300.00p 306.00p 85238
12/12/2019 290.00p 304.50p 290.00p 294.00p 98789
11/12/2019 293.00p 300.00p 290.50p 300.00p 75957
10/12/2019 292.50p 294.95p 290.00p 291.00p 97261
09/12/2019 288.50p 297.50p 286.50p 290.50p 116421
06/12/2019 285.00p 290.00p 275.00p 287.00p 54368
05/12/2019 287.50p 289.50p 283.00p 284.00p 89794
04/12/2019 277.00p 290.00p 268.07p 281.00p 82085
03/12/2019 292.00p 294.50p 273.50p 276.00p 118893
02/12/2019 290.50p 294.00p 284.00p 288.00p 44687
29/11/2019 289.00p 295.00p 287.00p 291.00p 76752
28/11/2019 293.50p 293.50p 281.00p 287.00p 96716
27/11/2019 291.00p 296.47p 280.32p 292.00p 91304
26/11/2019 272.00p 291.50p 271.01p 291.50p 166789
25/11/2019 272.50p 277.00p 269.50p 270.00p 293298
22/11/2019 270.00p 280.00p 270.00p 272.00p 194851
21/11/2019 273.00p 275.86p 266.00p 266.00p 37904
20/11/2019 273.00p 282.00p 270.00p 270.00p 91754
19/11/2019 267.00p 282.00p 264.53p 276.00p 187497
18/11/2019 269.00p 281.50p 265.00p 267.50p 107038
15/11/2019 279.50p 280.90p 265.50p 270.00p 73942
14/11/2019 268.50p 269.00p 265.00p 265.00p 69937
13/11/2019 276.00p 281.68p 265.50p 269.00p 59736
12/11/2019 276.00p 282.48p 269.75p 273.00p 94181
11/11/2019 268.00p 278.00p 266.25p 273.00p 118277
08/11/2019 275.50p 275.50p 268.00p 270.00p 55956
07/11/2019 281.50p 281.50p 267.30p 270.00p 138923
06/11/2019 270.00p 273.00p 265.50p 267.00p 130173
05/11/2019 263.00p 277.00p 262.42p 272.50p 136978
04/11/2019 263.00p 268.50p 259.56p 267.00p 118186
01/11/2019 274.00p 274.00p 257.50p 262.00p 116440
31/10/2019 263.00p 264.97p 259.50p 259.50p 51528
30/10/2019 262.00p 267.61p 262.00p 262.50p 64316
29/10/2019 268.00p 271.63p 262.68p 265.00p 90957
28/10/2019 266.50p 275.00p 264.50p 264.50p 56395
25/10/2019 272.50p 272.50p 262.00p 270.00p 96212
24/10/2019 271.00p 273.50p 266.82p 270.50p 148092
23/10/2019 268.50p 271.50p 265.50p 268.50p 65111
22/10/2019 272.00p 272.69p 267.00p 267.50p 125129
21/10/2019 271.00p 276.91p 263.50p 270.00p 98731
18/10/2019 272.00p 275.21p 267.00p 270.00p 73513
17/10/2019 269.00p 279.50p 267.48p 274.50p 90685
16/10/2019 270.00p 276.02p 266.50p 268.50p 94392
15/10/2019 272.00p 273.50p 267.50p 270.00p 80428
14/10/2019 266.50p 271.45p 265.00p 268.00p 66353
11/10/2019 259.50p 270.00p 250.68p 268.50p 216601
10/10/2019 262.50p 263.41p 257.50p 259.50p 99623
09/10/2019 260.00p 264.50p 251.50p 259.50p 238730
08/10/2019 271.50p 273.50p 265.00p 265.00p 117741
07/10/2019 261.00p 274.00p 261.00p 272.50p 75394
04/10/2019 268.00p 276.00p 268.00p 270.00p 54917
03/10/2019 274.00p 278.10p 270.00p 271.50p 85415
02/10/2019 285.00p 285.00p 269.00p 274.50p 99170
01/10/2019 287.50p 290.24p 281.50p 281.50p 110796
30/09/2019 276.00p 287.00p 272.05p 281.50p 140279
27/09/2019 263.00p 276.00p 261.50p 276.00p 185354
26/09/2019 259.50p 269.50p 259.50p 265.00p 256175
25/09/2019 265.00p 268.00p 256.32p 259.50p 159050
24/09/2019 270.00p 274.00p 263.50p 263.50p 176880
23/09/2019 270.00p 276.53p 270.00p 272.00p 74294
20/09/2019 278.00p 284.50p 266.50p 271.00p 3974524
19/09/2019 276.00p 291.58p 260.50p 273.00p 368280
18/09/2019 289.50p 292.50p 275.50p 279.50p 125405
17/09/2019 300.50p 300.50p 284.25p 290.00p 344819
16/09/2019 295.00p 304.50p 285.50p 299.50p 184380
13/09/2019 290.00p 297.43p 287.50p 294.00p 106533
12/09/2019 291.50p 297.50p 290.00p 293.00p 234600
11/09/2019 284.50p 296.93p 277.00p 296.00p 217365
10/09/2019 265.00p 284.50p 265.00p 281.50p 198226
09/09/2019 276.50p 279.50p 265.00p 266.50p 297473
06/09/2019 274.00p 276.50p 265.00p 276.50p 249370
05/09/2019 283.00p 283.00p 270.00p 273.50p 149652
04/09/2019 289.50p 299.00p 279.00p 290.00p 263848
03/09/2019 280.50p 290.23p 280.00p 284.50p 189464
02/09/2019 282.50p 291.50p 275.00p 278.50p 236025
30/08/2019 280.00p 296.08p 275.50p 282.00p 186426
29/08/2019 288.00p 301.19p 280.00p 280.00p 260345
28/08/2019 278.50p 287.50p 274.00p 282.00p 228957
27/08/2019 285.50p 297.50p 268.50p 278.00p 297673
23/08/2019 290.00p 298.50p 286.00p 288.50p 118690
22/08/2019 302.00p 303.00p 290.00p 293.50p 121412
21/08/2019 303.50p 312.00p 296.50p 297.50p 76271
20/08/2019 309.00p 315.78p 300.00p 301.50p 47696
19/08/2019 312.50p 315.00p 304.00p 307.50p 53979
16/08/2019 290.00p 308.50p 290.00p 308.00p 57288
15/08/2019 302.50p 303.44p 292.50p 297.50p 199020
14/08/2019 303.50p 308.00p 300.00p 302.00p 134294
13/08/2019 302.00p 306.50p 295.15p 301.50p 126067
12/08/2019 302.00p 308.24p 290.00p 297.50p 150285
09/08/2019 309.50p 317.75p 304.50p 306.00p 53371
08/08/2019 305.00p 317.00p 300.00p 312.50p 146267
07/08/2019 308.50p 314.50p 292.00p 304.00p 181756
06/08/2019 310.00p 323.42p 306.50p 308.50p 120153
05/08/2019 328.00p 328.48p 309.00p 314.00p 145851
02/08/2019 331.50p 337.36p 324.50p 327.00p 152307
01/08/2019 338.50p 338.50p 331.00p 334.00p 22254
31/07/2019 330.00p 349.00p 330.00p 331.00p 90356
30/07/2019 337.50p 344.20p 334.00p 335.50p 56160
29/07/2019 348.00p 348.00p 336.50p 337.00p 70410
26/07/2019 339.50p 348.50p 339.50p 344.00p 8439
25/07/2019 360.00p 360.00p 340.50p 341.00p 34039
24/07/2019 348.00p 363.00p 346.00p 347.00p 171641
23/07/2019 354.00p 357.50p 350.50p 355.00p 57344
22/07/2019 353.50p 359.50p 347.01p 357.50p 90663
19/07/2019 356.50p 358.00p 350.00p 355.00p 99017
18/07/2019 354.00p 361.50p 354.00p 355.00p 14592
17/07/2019 357.50p 367.00p 354.00p 358.50p 40499
16/07/2019 350.00p 356.88p 350.00p 353.50p 12829
15/07/2019 352.00p 355.00p 350.00p 350.50p 41340
12/07/2019 349.50p 358.50p 343.00p 353.00p 36227
11/07/2019 355.50p 355.50p 340.00p 345.00p 45718
10/07/2019 341.50p 345.50p 336.50p 340.50p 35189
09/07/2019 334.00p 345.00p 329.00p 342.00p 38021
08/07/2019 345.00p 350.00p 340.00p 340.00p 25831
05/07/2019 345.00p 346.50p 336.88p 340.00p 38056
04/07/2019 345.00p 345.00p 330.12p 343.50p 78127
03/07/2019 332.00p 349.50p 332.00p 340.00p 112486
02/07/2019 320.00p 349.00p 320.00p 349.00p 53562
01/07/2019 344.00p 344.00p 327.50p 335.50p 46948
28/06/2019 325.00p 345.00p 325.00p 330.50p 50495
27/06/2019 325.00p 338.50p 325.00p 329.50p 35488
26/06/2019 333.00p 343.50p 325.00p 329.50p 60610
25/06/2019 350.00p 350.00p 332.00p 332.00p 64157
24/06/2019 348.50p 353.50p 346.00p 349.50p 82707
21/06/2019 338.00p 353.50p 337.50p 350.00p 137091
20/06/2019 335.50p 339.00p 335.00p 335.00p 55644
19/06/2019 332.00p 338.35p 328.00p 335.00p 42337
18/06/2019 331.50p 334.50p 324.00p 332.00p 65013
17/06/2019 338.00p 342.72p 331.00p 332.50p 66134
14/06/2019 335.00p 342.00p 328.00p 337.50p 74303
13/06/2019 338.00p 341.84p 328.32p 328.50p 114405
12/06/2019 338.00p 343.50p 337.26p 342.00p 123150
11/06/2019 353.50p 353.50p 335.00p 338.00p 108434
10/06/2019 353.50p 355.50p 345.00p 345.50p 41103
07/06/2019 354.50p 358.00p 350.00p 353.00p 41182
06/06/2019 365.00p 370.00p 351.00p 355.50p 55264
05/06/2019 380.00p 380.00p 364.00p 365.50p 59809
04/06/2019 375.50p 375.50p 361.00p 367.50p 29606
03/06/2019 373.00p 378.80p 362.50p 377.50p 25776

*Close Price adjusted for both dividends and splits