Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
31/05/2019 372.50p 378.00p 365.00p 367.00p 22899
30/05/2019 377.00p 382.75p 372.00p 375.00p 21252
29/05/2019 369.00p 376.50p 368.00p 371.00p 131801
28/05/2019 375.00p 375.00p 369.50p 369.50p 89785
24/05/2019 372.50p 375.50p 370.00p 370.00p 110812
23/05/2019 373.00p 374.50p 370.00p 370.00p 42391
22/05/2019 370.50p 375.00p 370.00p 373.00p 43056
21/05/2019 374.50p 374.50p 370.00p 370.00p 9950
20/05/2019 373.00p 378.00p 370.00p 372.50p 22199
17/05/2019 371.50p 376.50p 370.00p 376.50p 43541
16/05/2019 374.50p 380.00p 370.00p 371.00p 31002
15/05/2019 370.50p 375.55p 369.00p 371.50p 18956
14/05/2019 371.50p 373.50p 370.00p 370.00p 21111
13/05/2019 375.00p 375.00p 370.00p 371.00p 27784
10/05/2019 375.00p 379.50p 370.00p 370.00p 26899
09/05/2019 380.00p 380.00p 370.67p 377.00p 404742
08/05/2019 372.50p 385.46p 371.36p 373.50p 56541
07/05/2019 377.50p 385.46p 372.00p 372.00p 45228
03/05/2019 375.00p 383.96p 370.00p 374.50p 84508
02/05/2019 369.00p 374.50p 364.75p 374.50p 61691
01/05/2019 365.00p 366.50p 363.00p 365.00p 10015
30/04/2019 362.00p 366.50p 361.50p 366.50p 26736
29/04/2019 358.00p 364.50p 355.50p 364.50p 260351
26/04/2019 360.00p 368.00p 355.00p 358.50p 29121
25/04/2019 353.50p 360.50p 351.50p 356.50p 34030
24/04/2019 355.50p 358.50p 350.50p 356.50p 33054
23/04/2019 367.00p 367.00p 350.00p 355.00p 72212
18/04/2019 355.00p 361.55p 355.00p 359.50p 35457
17/04/2019 355.00p 360.50p 355.00p 355.00p 38222
16/04/2019 360.00p 365.50p 355.00p 355.50p 66769
15/04/2019 360.00p 372.68p 360.00p 360.50p 57639
12/04/2019 378.50p 378.50p 358.00p 370.50p 165668
11/04/2019 366.00p 379.11p 363.02p 367.00p 102255
10/04/2019 384.00p 389.50p 380.50p 381.00p 42300
09/04/2019 377.00p 386.50p 370.38p 384.00p 75157
08/04/2019 380.00p 385.00p 372.00p 376.00p 74609
05/04/2019 382.50p 386.00p 382.00p 382.00p 85795
04/04/2019 380.00p 389.50p 380.00p 382.00p 57092
03/04/2019 380.50p 388.71p 380.00p 380.00p 75934
02/04/2019 382.00p 389.50p 375.50p 389.50p 41159
01/04/2019 377.00p 384.00p 370.77p 384.00p 48299
29/03/2019 378.00p 385.00p 367.85p 378.00p 153269
28/03/2019 375.00p 389.50p 375.00p 382.00p 92090
27/03/2019 381.50p 381.50p 374.29p 379.00p 44619
26/03/2019 382.50p 387.63p 373.39p 375.00p 39846
25/03/2019 372.00p 379.50p 371.04p 375.50p 53740
22/03/2019 379.00p 379.00p 370.00p 375.00p 114141
21/03/2019 363.00p 379.00p 363.00p 375.00p 86331
20/03/2019 377.00p 379.00p 367.76p 379.00p 169286
19/03/2019 376.50p 379.00p 367.77p 379.00p 541731
18/03/2019 360.50p 367.00p 357.00p 365.00p 52747
15/03/2019 359.50p 368.86p 355.00p 361.50p 46259
14/03/2019 379.50p 379.50p 355.00p 360.00p 21267
13/03/2019 362.00p 368.00p 352.50p 368.00p 19709
12/03/2019 360.50p 362.00p 352.70p 361.00p 16160
11/03/2019 357.00p 361.50p 354.17p 360.00p 115151
08/03/2019 352.00p 359.00p 351.00p 359.00p 22381
07/03/2019 350.00p 355.00p 347.00p 355.00p 35231
06/03/2019 353.00p 358.50p 350.00p 350.00p 10040
05/03/2019 348.00p 354.50p 345.00p 352.00p 36233
04/03/2019 350.00p 357.00p 345.00p 355.00p 27358
01/03/2019 350.00p 356.45p 347.00p 350.50p 376789
28/02/2019 356.50p 360.00p 350.50p 355.50p 358437
27/02/2019 349.00p 358.00p 349.00p 355.00p 28791
26/02/2019 348.00p 354.50p 348.00p 352.50p 45542
25/02/2019 347.00p 357.00p 346.50p 356.50p 86359
22/02/2019 351.00p 356.00p 340.00p 349.00p 44300
21/02/2019 355.00p 355.00p 340.00p 341.50p 26244
20/02/2019 336.00p 341.00p 334.00p 340.00p 56209
19/02/2019 325.00p 343.00p 325.00p 336.50p 210795
18/02/2019 330.00p 340.00p 328.50p 335.50p 158874
15/02/2019 340.00p 340.00p 333.50p 339.00p 68694
14/02/2019 330.00p 340.00p 330.00p 335.00p 202641
13/02/2019 335.00p 347.98p 331.00p 337.00p 95064
12/02/2019 350.00p 350.00p 336.50p 336.50p 38948
11/02/2019 335.00p 349.11p 335.00p 345.00p 57748
08/02/2019 333.00p 341.00p 330.00p 341.00p 120697
07/02/2019 332.00p 338.00p 332.00p 332.00p 65283
06/02/2019 333.00p 338.50p 333.00p 333.00p 22726
05/02/2019 340.00p 344.00p 331.50p 336.50p 44642
04/02/2019 339.50p 341.50p 332.50p 341.00p 73598
01/02/2019 355.00p 355.00p 340.00p 341.25p 17695
31/01/2019 337.00p 348.50p 337.00p 344.00p 40677
30/01/2019 337.00p 345.50p 337.00p 338.00p 8652
29/01/2019 335.00p 346.50p 335.00p 338.00p 15279
28/01/2019 330.00p 344.50p 330.00p 343.00p 8559
25/01/2019 335.00p 344.70p 335.00p 338.00p 27962
24/01/2019 335.00p 349.00p 335.00p 338.00p 15810
23/01/2019 350.00p 350.00p 335.00p 335.50p 16510
22/01/2019 343.00p 345.50p 337.00p 340.50p 19949
21/01/2019 340.00p 368.50p 340.00p 340.50p 28738
18/01/2019 340.00p 353.00p 340.00p 351.75p 11681
17/01/2019 335.50p 347.50p 335.50p 342.50p 27390
16/01/2019 335.00p 346.00p 333.00p 341.00p 28845
15/01/2019 335.00p 348.00p 335.00p 344.00p 32294
14/01/2019 360.00p 360.00p 340.86p 349.00p 15645
11/01/2019 341.00p 350.00p 339.98p 344.00p 13013
10/01/2019 347.00p 347.50p 337.00p 337.50p 21722
09/01/2019 326.00p 344.26p 326.00p 341.00p 20165
08/01/2019 335.00p 347.90p 335.00p 344.50p 26312
07/01/2019 341.00p 349.50p 338.00p 340.50p 21307
04/01/2019 349.00p 349.00p 342.00p 342.00p 16563
03/01/2019 342.00p 350.00p 342.00p 344.50p 33990
02/01/2019 360.00p 360.00p 328.00p 347.50p 60986
31/12/2018 360.00p 360.00p 345.00p 345.50p 3570
28/12/2018 332.00p 357.50p 332.00p 348.00p 28976
27/12/2018 354.00p 354.00p 332.00p 337.00p 27293
24/12/2018 364.00p 364.00p 339.00p 339.00p 67697
21/12/2018 312.00p 365.00p 312.00p 360.50p 335589
20/12/2018 318.50p 337.00p 310.50p 337.00p 25404
19/12/2018 327.00p 327.00p 318.50p 322.00p 38841
18/12/2018 333.00p 335.00p 325.50p 326.00p 35134
17/12/2018 330.00p 340.00p 321.49p 340.00p 21631
14/12/2018 325.00p 329.50p 317.00p 326.50p 57832
13/12/2018 325.50p 340.00p 325.50p 326.50p 16128
12/12/2018 338.00p 338.50p 325.50p 325.50p 30816
11/12/2018 329.00p 335.00p 324.00p 334.00p 30506
10/12/2018 335.00p 337.40p 320.83p 325.00p 88175
07/12/2018 331.00p 335.00p 330.00p 335.00p 37494
06/12/2018 340.00p 343.50p 326.00p 330.00p 48668
05/12/2018 335.00p 345.00p 330.50p 345.00p 50732
04/12/2018 349.00p 352.50p 340.50p 340.50p 29597
03/12/2018 358.00p 361.50p 341.50p 342.00p 110106
30/11/2018 351.00p 354.00p 349.00p 354.00p 14742
29/11/2018 363.00p 363.00p 350.00p 351.50p 22895
28/11/2018 357.00p 369.50p 357.00p 360.00p 35520
27/11/2018 365.00p 365.00p 359.00p 361.00p 44962
26/11/2018 367.50p 367.50p 353.50p 361.50p 113464
23/11/2018 367.50p 367.50p 360.00p 366.50p 18307
22/11/2018 367.50p 372.50p 360.50p 360.50p 23072
21/11/2018 365.00p 372.50p 361.60p 370.00p 188702
20/11/2018 355.00p 373.50p 355.00p 370.00p 183583
19/11/2018 350.00p 363.00p 350.00p 361.00p 13474
16/11/2018 356.50p 360.00p 353.50p 360.00p 44053
15/11/2018 359.50p 359.50p 350.60p 353.50p 66467
14/11/2018 353.50p 359.50p 350.00p 359.50p 71329
13/11/2018 345.00p 362.00p 345.00p 362.00p 47846
12/11/2018 357.50p 358.99p 348.00p 351.00p 38489
09/11/2018 357.50p 358.00p 350.50p 355.00p 13557
08/11/2018 356.50p 364.00p 356.50p 357.50p 76861
07/11/2018 356.50p 362.50p 355.50p 358.50p 33045
06/11/2018 363.50p 363.50p 355.00p 356.00p 47835
05/11/2018 363.00p 367.57p 358.00p 362.50p 140121
02/11/2018 362.50p 365.00p 360.50p 360.50p 88868
01/11/2018 342.50p 363.50p 342.50p 360.00p 46158
31/10/2018 347.00p 349.70p 342.00p 344.00p 42765
30/10/2018 342.00p 351.50p 342.00p 351.00p 11052
29/10/2018 345.50p 349.17p 340.00p 342.00p 33459
26/10/2018 348.00p 355.00p 340.00p 341.50p 50912
25/10/2018 355.00p 359.00p 345.65p 355.00p 28437
24/10/2018 350.00p 355.00p 343.00p 355.00p 35562
23/10/2018 350.00p 351.99p 345.44p 348.50p 41378
22/10/2018 357.50p 360.00p 350.00p 352.00p 44934
19/10/2018 355.50p 359.50p 352.00p 352.00p 173700
18/10/2018 370.00p 370.00p 351.00p 353.50p 42134
17/10/2018 354.50p 364.00p 352.81p 360.00p 102473
16/10/2018 355.00p 358.00p 347.30p 350.00p 404772
15/10/2018 354.00p 365.00p 352.28p 357.50p 58591
12/10/2018 351.50p 364.00p 348.50p 364.00p 62333
11/10/2018 353.50p 354.50p 346.00p 350.00p 60702
10/10/2018 345.00p 355.00p 345.00p 353.50p 85708
09/10/2018 350.50p 355.00p 349.01p 350.00p 43759
08/10/2018 353.00p 355.03p 349.52p 351.50p 51037
05/10/2018 360.00p 363.50p 345.00p 351.00p 91568
04/10/2018 355.50p 360.25p 352.00p 352.00p 29710
03/10/2018 362.50p 365.50p 355.00p 355.00p 42085
02/10/2018 352.50p 365.00p 352.50p 357.50p 42098
01/10/2018 356.00p 361.00p 352.00p 353.00p 61704
28/09/2018 368.50p 372.21p 355.00p 355.00p 276308
27/09/2018 360.00p 365.00p 356.42p 359.00p 28210
26/09/2018 364.00p 364.00p 355.00p 359.00p 47169
25/09/2018 369.50p 371.50p 360.00p 360.00p 46456
24/09/2018 375.00p 376.55p 368.00p 369.50p 38942
21/09/2018 370.00p 375.50p 367.50p 367.50p 86284
20/09/2018 362.00p 377.50p 362.00p 372.50p 50432
19/09/2018 369.50p 370.00p 360.00p 367.00p 50883
18/09/2018 364.50p 369.50p 355.00p 355.00p 40531
17/09/2018 361.00p 368.00p 355.15p 360.00p 33547
14/09/2018 360.50p 361.78p 355.50p 355.50p 50812
13/09/2018 360.00p 367.00p 355.00p 360.00p 107353
12/09/2018 370.00p 370.00p 357.00p 357.00p 91700
11/09/2018 364.00p 370.00p 362.00p 362.00p 64729
10/09/2018 366.00p 371.50p 363.00p 364.50p 44909
07/09/2018 373.00p 373.00p 362.00p 366.00p 70987
06/09/2018 375.50p 376.00p 370.00p 372.50p 207828
05/09/2018 376.50p 382.50p 375.94p 380.00p 55091
04/09/2018 384.00p 384.00p 377.00p 377.00p 28563
03/09/2018 375.00p 386.63p 375.00p 378.00p 36372
31/08/2018 380.00p 384.51p 378.00p 378.00p 56487
30/08/2018 387.00p 389.31p 380.00p 380.00p 173708
29/08/2018 393.00p 393.00p 387.00p 390.00p 90429
28/08/2018 387.00p 394.00p 386.00p 394.00p 140709
24/08/2018 389.00p 395.00p 380.50p 386.50p 85694
23/08/2018 395.00p 395.00p 389.00p 389.00p 30583
22/08/2018 388.50p 393.50p 387.00p 387.00p 42974
21/08/2018 389.00p 395.00p 389.00p 391.00p 36185
20/08/2018 392.50p 394.00p 388.00p 388.50p 20785
17/08/2018 391.50p 395.00p 385.50p 394.00p 17604
16/08/2018 385.50p 393.00p 385.00p 389.50p 70357
15/08/2018 390.00p 398.38p 387.00p 390.00p 55271

*Close Price adjusted for both dividends and splits