Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
14/08/2018 396.00p 400.00p 393.50p 395.00p 136292
13/08/2018 395.00p 399.03p 392.00p 392.00p 60163
10/08/2018 398.00p 400.00p 395.50p 397.00p 17382
09/08/2018 402.00p 402.00p 395.50p 397.50p 49826
08/08/2018 398.00p 400.61p 396.00p 397.00p 28815
07/08/2018 400.00p 403.37p 396.50p 396.50p 48117
06/08/2018 406.50p 409.70p 395.50p 398.00p 39739
03/08/2018 404.00p 409.00p 404.00p 405.50p 92479
02/08/2018 408.00p 408.00p 402.14p 404.50p 59731
01/08/2018 408.00p 408.00p 402.40p 405.50p 109606
31/07/2018 408.00p 409.50p 400.50p 401.50p 170213
30/07/2018 405.00p 409.45p 400.50p 405.50p 84646
27/07/2018 388.00p 403.11p 388.00p 402.50p 135884
26/07/2018 392.00p 392.00p 389.50p 389.50p 17301
25/07/2018 388.00p 391.50p 387.50p 387.50p 16350
24/07/2018 390.00p 390.00p 386.91p 388.00p 32602
23/07/2018 386.50p 386.50p 383.70p 386.00p 1668689
20/07/2018 388.50p 390.00p 381.38p 388.50p 116171
19/07/2018 375.50p 392.50p 375.50p 385.00p 62625
18/07/2018 378.50p 385.00p 375.00p 377.50p 89487
17/07/2018 376.50p 381.48p 374.46p 376.00p 85332
16/07/2018 377.00p 382.50p 375.50p 378.00p 32592
13/07/2018 379.00p 380.00p 372.38p 376.50p 18298
12/07/2018 372.50p 377.00p 372.50p 376.00p 80698
11/07/2018 375.50p 378.50p 372.50p 372.50p 31987
10/07/2018 379.50p 379.50p 375.50p 376.50p 9929
09/07/2018 375.50p 379.50p 375.00p 378.50p 32908
06/07/2018 377.00p 380.00p 375.00p 376.50p 28975
05/07/2018 375.00p 379.50p 375.00p 377.50p 22077
04/07/2018 374.00p 386.00p 374.00p 379.50p 149077
03/07/2018 357.00p 378.50p 357.00p 378.50p 187673
02/07/2018 361.00p 365.50p 357.62p 364.00p 148157
29/06/2018 359.50p 375.50p 358.00p 362.00p 61364
28/06/2018 369.00p 372.50p 361.37p 364.50p 74620
27/06/2018 379.50p 379.50p 370.50p 370.50p 57648
26/06/2018 379.00p 381.00p 370.00p 377.50p 65783
25/06/2018 374.50p 385.00p 372.50p 382.50p 64222
22/06/2018 385.00p 389.50p 378.00p 378.00p 187747
21/06/2018 390.00p 390.50p 385.50p 386.00p 60882
20/06/2018 388.50p 391.00p 388.20p 388.50p 26075
19/06/2018 389.50p 392.13p 386.10p 388.50p 26788
18/06/2018 380.50p 389.00p 380.50p 387.50p 105681
15/06/2018 383.50p 387.53p 379.50p 379.50p 87024
14/06/2018 381.50p 390.50p 381.50p 386.00p 38292
13/06/2018 380.50p 388.00p 380.50p 382.50p 25673
12/06/2018 384.50p 390.70p 384.00p 387.00p 69881
11/06/2018 375.50p 389.50p 375.50p 384.50p 41833
08/06/2018 382.50p 386.61p 382.50p 382.50p 44699
07/06/2018 381.50p 389.50p 381.50p 382.50p 21688
06/06/2018 389.00p 390.62p 382.56p 385.00p 36626
05/06/2018 389.50p 393.90p 386.00p 389.00p 185397
04/06/2018 391.50p 393.50p 387.36p 389.50p 17417
01/06/2018 389.00p 393.62p 389.00p 390.00p 81331
31/05/2018 397.50p 397.50p 385.00p 385.00p 258040
30/05/2018 386.00p 390.30p 386.00p 388.50p 68190
29/05/2018 390.50p 396.88p 386.50p 388.00p 67049
25/05/2018 390.50p 400.00p 390.50p 397.00p 114832
24/05/2018 390.50p 398.00p 390.50p 398.00p 53114
23/05/2018 398.00p 398.00p 395.50p 396.50p 129209
22/05/2018 394.00p 398.00p 393.00p 395.50p 50200
21/05/2018 393.50p 396.29p 386.14p 390.50p 88728
18/05/2018 397.00p 398.00p 393.00p 398.00p 111709
17/05/2018 394.50p 399.00p 393.00p 395.00p 58406
16/05/2018 399.50p 400.00p 396.00p 398.00p 69570
15/05/2018 394.00p 403.76p 394.00p 401.50p 56641
14/05/2018 398.00p 398.30p 393.00p 395.50p 96701
11/05/2018 400.00p 402.00p 397.50p 399.50p 91527
10/05/2018 400.00p 401.76p 396.65p 399.00p 43926
09/05/2018 399.50p 401.50p 397.50p 400.00p 41596
08/05/2018 405.00p 413.57p 397.00p 399.50p 458414
04/05/2018 408.00p 409.90p 395.00p 400.00p 85485
03/05/2018 405.50p 410.00p 404.73p 409.00p 29149
02/05/2018 403.00p 409.50p 400.78p 405.00p 66102
01/05/2018 404.00p 408.00p 399.83p 402.50p 42836
30/04/2018 411.50p 411.80p 402.50p 405.00p 104784
27/04/2018 419.50p 419.50p 409.00p 410.00p 34594
26/04/2018 405.50p 417.00p 405.00p 415.00p 46828
25/04/2018 415.00p 415.00p 407.00p 409.50p 38925
24/04/2018 409.00p 414.50p 405.50p 414.50p 36618
23/04/2018 405.00p 409.00p 405.00p 409.00p 41956
20/04/2018 407.00p 407.00p 402.00p 403.50p 33742
19/04/2018 408.00p 408.00p 404.50p 405.00p 37941
18/04/2018 408.00p 408.00p 402.74p 406.50p 36271
17/04/2018 409.50p 411.83p 406.00p 408.00p 63061
16/04/2018 405.50p 415.50p 405.50p 406.00p 113903
13/04/2018 414.50p 418.00p 395.00p 417.50p 155731
12/04/2018 415.00p 415.00p 407.00p 413.00p 253502
11/04/2018 420.00p 424.50p 418.50p 423.50p 242965
10/04/2018 408.50p 420.50p 405.98p 419.00p 152803
09/04/2018 400.00p 410.00p 398.61p 410.00p 251791
06/04/2018 399.50p 402.00p 394.60p 398.00p 141778
05/04/2018 389.00p 397.00p 385.00p 394.00p 101875
04/04/2018 389.50p 390.00p 379.49p 389.00p 81442
03/04/2018 389.50p 391.00p 378.90p 391.00p 91445
29/03/2018 380.00p 395.00p 375.50p 390.00p 288482
28/03/2018 381.00p 383.58p 377.78p 379.50p 93406
27/03/2018 382.50p 384.00p 370.00p 382.50p 196555
26/03/2018 385.50p 391.50p 374.00p 379.00p 123040
23/03/2018 386.00p 386.59p 380.50p 383.00p 85994
22/03/2018 386.00p 398.50p 385.00p 389.50p 45758
21/03/2018 398.50p 399.00p 395.00p 397.00p 32972
20/03/2018 395.50p 400.00p 387.09p 398.50p 73591
19/03/2018 395.50p 400.00p 394.50p 400.00p 57234
16/03/2018 396.50p 399.50p 395.00p 395.00p 69884
15/03/2018 401.00p 402.72p 396.00p 397.00p 37237
14/03/2018 401.50p 403.00p 396.00p 398.00p 61113
13/03/2018 405.00p 405.00p 397.50p 403.00p 71562
12/03/2018 400.00p 409.50p 400.00p 403.50p 488107
09/03/2018 400.00p 401.50p 395.00p 400.00p 27815
08/03/2018 395.00p 400.00p 384.00p 399.50p 38322
07/03/2018 398.50p 398.50p 387.00p 394.50p 132129
06/03/2018 393.00p 398.00p 392.00p 392.00p 83609
05/03/2018 388.00p 393.53p 388.00p 392.50p 33045
02/03/2018 394.50p 396.00p 386.50p 386.50p 61812
01/03/2018 399.50p 399.50p 385.95p 390.50p 28137
28/02/2018 390.50p 396.50p 389.00p 395.00p 168323
27/02/2018 390.00p 394.00p 383.90p 393.00p 81252
26/02/2018 393.50p 401.50p 383.03p 392.50p 18780
23/02/2018 384.50p 399.06p 381.00p 389.00p 26934
22/02/2018 382.50p 401.00p 377.71p 401.00p 19757
21/02/2018 383.00p 392.00p 383.00p 389.50p 10229
20/02/2018 389.00p 400.00p 388.50p 389.50p 64822
19/02/2018 398.00p 402.00p 395.00p 395.00p 48708
16/02/2018 391.00p 400.50p 388.50p 398.00p 76816
15/02/2018 378.00p 394.00p 378.00p 390.00p 28053
14/02/2018 389.50p 389.50p 378.69p 385.00p 31630
13/02/2018 387.50p 389.50p 380.50p 381.50p 68529
12/02/2018 386.50p 389.00p 382.00p 384.50p 156010
09/02/2018 381.50p 386.00p 380.00p 383.50p 136301
08/02/2018 381.00p 391.50p 381.00p 385.00p 80345
07/02/2018 375.50p 385.00p 375.50p 382.00p 59594
06/02/2018 381.00p 385.00p 378.00p 378.00p 124429
05/02/2018 394.50p 394.50p 380.50p 383.50p 110711
02/02/2018 399.50p 399.71p 392.00p 392.50p 49016
01/02/2018 390.00p 395.00p 388.50p 394.00p 334761
31/01/2018 397.00p 397.00p 386.71p 391.50p 279209
30/01/2018 396.50p 397.00p 395.00p 396.00p 75772
29/01/2018 394.50p 400.00p 386.93p 396.50p 27285
26/01/2018 400.50p 403.47p 387.00p 394.50p 122907
25/01/2018 399.50p 404.50p 399.50p 400.50p 159108
24/01/2018 398.50p 403.50p 398.50p 401.00p 89958
23/01/2018 403.00p 405.78p 399.50p 400.00p 48806
22/01/2018 405.00p 405.50p 402.06p 405.50p 87700
19/01/2018 401.50p 404.50p 400.00p 404.50p 51777
18/01/2018 384.50p 404.50p 384.50p 402.50p 113480
17/01/2018 401.00p 404.50p 399.80p 403.50p 137232
16/01/2018 400.50p 404.45p 400.50p 404.00p 62668
15/01/2018 405.00p 405.00p 400.00p 400.00p 115344
12/01/2018 400.50p 405.00p 400.00p 405.00p 196318
11/01/2018 385.50p 397.56p 385.50p 393.50p 46611
10/01/2018 390.50p 399.50p 390.00p 393.50p 103799
09/01/2018 397.50p 400.00p 393.50p 400.00p 119217
08/01/2018 403.50p 404.00p 394.50p 395.00p 50178
05/01/2018 401.50p 402.50p 397.50p 402.50p 82158
04/01/2018 400.00p 404.50p 396.00p 400.00p 163411
03/01/2018 380.00p 400.00p 380.00p 400.00p 83239
02/01/2018 391.00p 393.50p 382.27p 391.00p 47827
29/12/2017 389.25p 392.00p 387.75p 389.25p 24765
28/12/2017 389.00p 394.75p 387.85p 388.00p 48358
27/12/2017 393.00p 393.00p 385.50p 385.50p 32915
22/12/2017 382.00p 395.00p 382.00p 393.75p 29778
21/12/2017 385.50p 388.00p 380.50p 382.25p 33130
20/12/2017 395.00p 395.00p 384.75p 387.75p 67544
19/12/2017 394.75p 395.75p 385.16p 395.75p 54355
18/12/2017 381.75p 391.50p 381.75p 385.25p 37594
15/12/2017 378.00p 385.25p 378.00p 385.25p 135239
14/12/2017 389.75p 389.75p 380.00p 382.25p 28265
13/12/2017 380.25p 385.25p 380.00p 380.00p 102187
12/12/2017 387.25p 388.13p 379.25p 381.75p 76867
11/12/2017 380.25p 386.00p 380.00p 386.00p 82736
08/12/2017 384.50p 384.50p 380.00p 380.00p 69108
07/12/2017 388.75p 389.00p 382.50p 383.75p 76454
06/12/2017 380.25p 392.00p 380.25p 390.25p 159960
05/12/2017 387.25p 388.00p 380.25p 387.75p 48995
04/12/2017 383.25p 386.75p 383.00p 385.00p 88182
01/12/2017 376.00p 389.75p 376.00p 386.00p 171604
30/11/2017 365.00p 376.00p 365.00p 376.00p 1655662
29/11/2017 354.75p 368.50p 354.75p 365.00p 192062
28/11/2017 347.00p 354.50p 347.00p 353.75p 162962
27/11/2017 347.50p 349.67p 344.50p 346.00p 200685
24/11/2017 346.00p 350.50p 344.00p 346.00p 289940
23/11/2017 355.50p 359.00p 334.29p 346.00p 253693
22/11/2017 357.25p 362.30p 356.00p 357.00p 127201
21/11/2017 365.00p 366.00p 353.25p 358.50p 204129
20/11/2017 365.25p 374.75p 367.00p 366.50p 53280
17/11/2017 366.50p 374.75p 364.00p 372.75p 77252
16/11/2017 380.00p 380.50p 364.00p 365.25p 169605
15/11/2017 384.50p 387.08p 380.00p 380.50p 187547
14/11/2017 394.75p 394.75p 386.00p 388.50p 206244
13/11/2017 393.75p 394.75p 384.75p 391.00p 53466
10/11/2017 392.00p 392.50p 383.75p 389.00p 42732
09/11/2017 388.25p 395.00p 387.00p 390.00p 27173
08/11/2017 386.25p 392.75p 382.99p 389.25p 51780
07/11/2017 382.25p 395.20p 382.25p 388.00p 85006
06/11/2017 394.75p 395.50p 382.00p 389.75p 30109
03/11/2017 386.25p 391.25p 386.00p 388.00p 28969
02/11/2017 387.75p 389.50p 386.25p 388.25p 202112
01/11/2017 386.00p 389.25p 384.50p 387.25p 17907
31/10/2017 384.25p 387.50p 381.00p 385.00p 26049
30/10/2017 380.75p 384.50p 377.00p 382.25p 65683

*Close Price adjusted for both dividends and splits