Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
10/03/2021 241.01p 242.31p 237.97p 239.70p 63146
09/03/2021 242.31p 243.18p 238.40p 238.84p 76754
08/03/2021 239.27p 242.31p 237.10p 237.97p 109081
05/03/2021 234.06p 243.61p 234.06p 237.97p 76012
04/03/2021 237.10p 241.44p 234.49p 235.36p 97081
03/03/2021 241.44p 242.31p 236.23p 237.10p 89204
02/03/2021 245.35p 246.22p 236.66p 236.66p 101805
01/03/2021 238.84p 245.78p 235.36p 238.40p 233454
26/02/2021 237.10p 240.14p 232.76p 234.49p 154905
25/02/2021 238.84p 241.44p 234.49p 234.93p 283756
24/02/2021 243.18p 244.91p 234.49p 238.40p 278488
23/02/2021 247.52p 247.52p 232.76p 236.23p 279718
22/02/2021 247.52p 247.52p 235.36p 237.97p 139371
19/02/2021 234.06p 245.78p 233.62p 242.31p 186111
18/02/2021 243.61p 245.05p 234.49p 244.05p 90087
17/02/2021 235.36p 246.65p 234.93p 243.61p 123859
16/02/2021 237.97p 244.48p 232.32p 244.05p 98443
15/02/2021 233.62p 247.09p 230.58p 237.53p 143865
12/02/2021 242.31p 243.61p 233.62p 238.84p 168675
11/02/2021 243.61p 244.48p 230.58p 237.53p 94240
10/02/2021 239.70p 246.65p 232.76p 237.10p 111436
09/02/2021 243.18p 247.09p 231.02p 237.97p 122129
08/02/2021 235.36p 243.18p 234.49p 237.10p 73790
05/02/2021 237.53p 243.18p 232.76p 236.23p 134743
04/02/2021 241.01p 246.65p 231.02p 237.53p 293855
03/02/2021 244.91p 255.77p 234.49p 236.66p 94084
02/02/2021 236.23p 241.01p 234.49p 236.23p 139908
01/02/2021 233.62p 251.43p 230.58p 235.80p 135705
29/01/2021 243.61p 251.43p 235.36p 242.74p 299953
28/01/2021 242.74p 250.56p 234.49p 242.74p 180342
27/01/2021 242.74p 250.13p 237.97p 243.61p 140006
26/01/2021 253.17p 257.51p 244.48p 244.48p 60846
25/01/2021 250.13p 257.51p 242.31p 242.31p 67741
22/01/2021 251.86p 254.76p 244.48p 244.48p 44347
21/01/2021 247.52p 259.68p 244.05p 251.86p 118284
20/01/2021 250.99p 260.02p 245.28p 258.81p 67340
19/01/2021 247.52p 259.68p 246.65p 248.39p 26017
18/01/2021 247.52p 260.11p 247.52p 247.52p 98312
15/01/2021 247.52p 251.86p 247.09p 250.56p 64846
14/01/2021 246.22p 255.81p 244.48p 247.09p 39027
13/01/2021 247.52p 252.73p 244.05p 245.78p 48599
12/01/2021 249.69p 257.07p 245.65p 245.78p 57056
11/01/2021 257.07p 257.94p 245.18p 246.65p 84044
08/01/2021 250.13p 253.39p 244.48p 249.69p 65609
07/01/2021 254.47p 259.68p 244.05p 250.56p 89583
06/01/2021 257.07p 257.51p 245.78p 249.69p 70898
05/01/2021 247.95p 254.69p 244.91p 250.13p 54916
04/01/2021 257.94p 260.11p 242.18p 244.91p 194078
31/12/2020 258.38p 258.83p 244.18p 258.81p 21542
30/12/2020 251.86p 259.25p 248.82p 256.21p 42094
29/12/2020 257.07p 260.09p 244.05p 249.26p 77434
24/12/2020 254.03p 256.21p 244.91p 256.21p 28440
23/12/2020 249.69p 260.11p 243.61p 256.64p 114715
22/12/2020 251.43p 260.11p 243.18p 245.78p 80073
21/12/2020 239.70p 252.30p 239.70p 252.30p 170178
18/12/2020 245.35p 255.77p 239.70p 255.34p 149672
17/12/2020 250.99p 252.28p 239.27p 244.91p 133378
16/12/2020 249.69p 250.13p 240.14p 245.78p 118207
15/12/2020 249.69p 249.69p 239.27p 247.09p 136998
14/12/2020 248.39p 252.73p 238.84p 238.84p 81576
11/12/2020 248.82p 250.99p 239.70p 243.18p 83469
10/12/2020 251.43p 251.43p 239.27p 240.57p 111529
09/12/2020 256.21p 256.21p 238.84p 248.39p 235129
08/12/2020 247.52p 255.77p 243.61p 246.65p 171655
07/12/2020 243.18p 255.34p 238.84p 242.74p 183814
04/12/2020 257.94p 257.94p 246.22p 253.60p 229110
03/12/2020 248.82p 256.21p 240.71p 247.52p 274061
02/12/2020 248.82p 255.34p 237.10p 241.44p 218043
01/12/2020 242.74p 254.03p 238.84p 245.78p 446176
30/11/2020 234.49p 240.14p 231.89p 232.32p 106678
27/11/2020 237.10p 237.10p 227.55p 235.36p 537825
26/11/2020 234.49p 242.34p 229.72p 237.53p 141250
25/11/2020 243.18p 249.60p 237.10p 238.84p 100994
24/11/2020 247.09p 254.05p 236.66p 241.88p 168545
23/11/2020 244.91p 254.47p 240.24p 248.82p 62383
20/11/2020 245.78p 253.60p 241.88p 253.60p 82734
19/11/2020 246.65p 256.21p 235.36p 242.31p 51202
18/11/2020 240.57p 256.21p 240.57p 250.99p 94476
17/11/2020 251.86p 257.94p 245.78p 253.17p 147301
16/11/2020 232.32p 259.68p 230.76p 247.09p 179079
13/11/2020 235.80p 242.44p 227.54p 239.70p 127013
12/11/2020 237.97p 241.46p 228.41p 234.49p 214568
11/11/2020 225.81p 242.74p 225.81p 234.93p 251589
10/11/2020 240.57p 240.57p 225.37p 227.98p 199837
09/11/2020 229.28p 240.57p 228.56p 236.23p 120947
06/11/2020 224.07p 229.45p 221.47p 226.24p 170849
05/11/2020 234.06p 234.49p 222.33p 224.51p 182033
04/11/2020 229.28p 234.49p 227.98p 227.98p 31182
03/11/2020 231.89p 234.06p 221.47p 226.24p 88215
02/11/2020 229.72p 231.02p 223.20p 225.81p 59104
30/10/2020 228.41p 233.62p 224.07p 227.55p 112461
29/10/2020 226.24p 233.19p 224.51p 229.72p 69958
28/10/2020 225.81p 227.98p 223.20p 226.24p 76839
27/10/2020 230.15p 232.32p 225.37p 225.37p 95085
26/10/2020 230.58p 234.49p 221.93p 224.94p 158385
23/10/2020 235.36p 235.36p 228.41p 229.72p 2228780
22/10/2020 234.49p 235.36p 226.24p 232.32p 84084
21/10/2020 232.32p 238.40p 231.45p 231.45p 50818
20/10/2020 238.40p 240.14p 230.15p 231.02p 107372
19/10/2020 235.36p 242.31p 232.76p 237.10p 85014
16/10/2020 249.69p 249.69p 231.50p 236.66p 153753
15/10/2020 240.14p 249.26p 231.45p 240.57p 104041
14/10/2020 250.13p 251.57p 239.59p 243.18p 73162
13/10/2020 247.95p 257.51p 238.00p 244.05p 87131
12/10/2020 256.21p 265.68p 243.61p 243.61p 89479
09/10/2020 260.55p 272.93p 254.34p 256.21p 41868
08/10/2020 259.25p 268.80p 255.16p 260.55p 151820
07/10/2020 264.89p 274.44p 255.91p 269.23p 123030
06/10/2020 263.15p 280.09p 251.43p 269.23p 70884
05/10/2020 247.95p 264.70p 239.95p 263.15p 246951
02/10/2020 244.48p 262.08p 243.18p 247.95p 104381
01/10/2020 238.84p 253.60p 238.40p 245.35p 83296
30/09/2020 238.40p 238.84p 232.32p 238.84p 205085
29/09/2020 234.49p 241.88p 234.49p 238.84p 95122
28/09/2020 238.84p 249.26p 231.02p 238.84p 351466
25/09/2020 238.40p 241.54p 228.41p 233.62p 42885
24/09/2020 243.18p 247.95p 230.58p 230.58p 165259
23/09/2020 244.91p 248.39p 237.11p 241.01p 61326
22/09/2020 248.39p 259.25p 238.84p 238.84p 78869
21/09/2020 253.60p 254.47p 244.48p 244.48p 49709
18/09/2020 246.65p 258.81p 242.78p 256.21p 216512
17/09/2020 260.11p 260.11p 243.18p 250.56p 36349
16/09/2020 255.34p 260.55p 243.18p 243.18p 53915
15/09/2020 243.61p 252.73p 239.27p 243.18p 65465
14/09/2020 248.39p 260.98p 237.10p 243.18p 82295
11/09/2020 244.05p 260.72p 244.05p 253.60p 17920
10/09/2020 254.47p 258.81p 244.05p 253.17p 34528
09/09/2020 261.42p 268.80p 243.61p 243.61p 19853
08/09/2020 257.07p 265.76p 247.95p 247.95p 55991
07/09/2020 247.09p 260.55p 243.18p 260.55p 90157
04/09/2020 249.69p 255.34p 243.18p 245.35p 79823
03/09/2020 250.13p 253.60p 243.61p 249.26p 59218
02/09/2020 248.39p 259.68p 244.05p 259.68p 35200
01/09/2020 262.28p 269.23p 244.05p 247.52p 121463
28/08/2020 261.85p 262.28p 254.03p 256.21p 81442
27/08/2020 261.42p 268.80p 253.95p 264.02p 59037
26/08/2020 247.95p 268.80p 247.95p 259.25p 45904
25/08/2020 257.94p 257.94p 244.48p 250.56p 61825
24/08/2020 252.30p 259.25p 250.56p 250.56p 38346
21/08/2020 253.60p 257.51p 248.39p 251.43p 17968
20/08/2020 249.69p 263.15p 245.35p 247.52p 63819
19/08/2020 247.52p 253.60p 243.18p 247.52p 34270
18/08/2020 256.21p 256.21p 243.18p 244.48p 58587
17/08/2020 251.86p 260.55p 250.56p 251.43p 84640
14/08/2020 251.86p 271.40p 244.47p 248.39p 71139
13/08/2020 251.86p 251.86p 246.65p 249.26p 31625
12/08/2020 249.26p 251.86p 242.85p 250.99p 68817
11/08/2020 250.99p 251.86p 240.57p 240.57p 48335
10/08/2020 247.52p 249.26p 238.40p 248.61p 39785
07/08/2020 247.09p 250.99p 234.49p 241.88p 64220
06/08/2020 246.65p 247.52p 238.40p 242.74p 39205
05/08/2020 248.82p 248.82p 236.40p 244.05p 30802
04/08/2020 249.26p 249.26p 234.49p 240.57p 33530
03/08/2020 251.86p 251.86p 238.40p 239.27p 40504
31/07/2020 243.61p 250.99p 236.23p 247.09p 23914
30/07/2020 249.69p 251.43p 237.10p 237.53p 46433
29/07/2020 238.84p 248.82p 234.49p 248.82p 77386
28/07/2020 238.84p 255.77p 238.84p 239.27p 46882
27/07/2020 240.14p 251.43p 238.77p 248.39p 42674
24/07/2020 250.13p 250.89p 238.40p 243.18p 22090
23/07/2020 234.93p 254.25p 234.49p 242.31p 52718
22/07/2020 234.93p 251.43p 234.93p 248.82p 75739
21/07/2020 248.39p 252.96p 243.61p 249.26p 28292
20/07/2020 239.70p 251.86p 234.93p 249.69p 59084
17/07/2020 244.48p 250.99p 243.61p 247.09p 58169
16/07/2020 234.93p 250.99p 234.93p 244.48p 70695
15/07/2020 244.48p 250.84p 240.57p 244.91p 198983
14/07/2020 238.84p 249.26p 235.36p 240.57p 100741
13/07/2020 239.27p 252.73p 238.84p 251.86p 85174
10/07/2020 250.99p 254.13p 246.22p 246.22p 62133
09/07/2020 251.86p 255.77p 247.52p 247.52p 69603
08/07/2020 248.39p 254.07p 246.65p 251.86p 61352
07/07/2020 238.40p 251.86p 234.49p 247.09p 3933732
06/07/2020 248.39p 248.39p 238.40p 242.74p 60045
03/07/2020 234.93p 247.51p 234.93p 243.61p 102309
02/07/2020 245.35p 249.20p 234.93p 238.84p 54955
01/07/2020 251.86p 251.86p 234.49p 236.23p 181716
30/06/2020 251.86p 251.86p 241.01p 250.99p 64212
29/06/2020 243.61p 249.26p 228.85p 238.84p 152842
26/06/2020 254.03p 254.03p 243.18p 243.18p 46566
25/06/2020 243.18p 251.86p 242.74p 250.99p 110445
24/06/2020 260.11p 260.11p 243.61p 244.48p 103128
23/06/2020 261.85p 261.85p 252.73p 255.77p 51110
22/06/2020 260.55p 260.55p 252.35p 256.21p 52170
19/06/2020 256.64p 260.55p 252.30p 260.55p 211771
18/06/2020 260.11p 260.55p 256.20p 258.38p 53901
17/06/2020 266.19p 266.19p 251.86p 256.21p 49543
16/06/2020 264.02p 264.02p 252.59p 260.55p 73472
15/06/2020 264.89p 264.89p 258.14p 262.28p 71503
12/06/2020 270.54p 270.54p 255.09p 260.55p 124870
11/06/2020 261.42p 270.54p 256.21p 260.55p 151644
10/06/2020 278.35p 278.35p 260.55p 260.55p 443976
09/06/2020 265.32p 279.25p 264.89p 264.89p 47139
08/06/2020 280.96p 280.96p 264.46p 277.05p 47338
05/06/2020 263.59p 282.26p 263.59p 277.05p 96716
04/06/2020 266.63p 282.26p 266.63p 275.75p 91724
03/06/2020 260.98p 279.65p 260.98p 279.65p 56535
02/06/2020 260.11p 277.05p 260.11p 273.58p 114998
01/06/2020 282.26p 282.26p 264.89p 275.31p 38841
29/05/2020 277.05p 282.26p 264.89p 277.48p 486143

*Close Price adjusted for both dividends and splits