Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
07/11/2018 309.62p 314.83p 308.75p 311.35p 38049
06/11/2018 315.70p 315.70p 308.31p 309.18p 55078
05/11/2018 315.26p 319.23p 310.92p 314.83p 161338
02/11/2018 314.83p 317.00p 313.09p 313.09p 102324
01/11/2018 297.46p 315.70p 297.46p 312.66p 53147
31/10/2018 301.37p 303.71p 297.02p 298.76p 49240
30/10/2018 297.02p 305.28p 297.02p 304.84p 12725
29/10/2018 300.06p 303.25p 295.29p 297.02p 38525
26/10/2018 302.24p 308.31p 295.29p 296.59p 58621
25/10/2018 308.31p 311.79p 300.19p 308.31p 32743
24/10/2018 303.97p 308.31p 297.89p 308.31p 40947
23/10/2018 303.97p 305.70p 300.02p 302.67p 47643
22/10/2018 310.49p 312.66p 303.97p 305.71p 51738
19/10/2018 308.75p 312.22p 305.71p 305.71p 200002
18/10/2018 321.34p 321.34p 304.84p 307.01p 48514
17/10/2018 307.88p 316.13p 306.41p 312.66p 117989
16/10/2018 308.31p 310.92p 301.63p 303.97p 466063
15/10/2018 307.45p 317.00p 305.95p 310.49p 67463
12/10/2018 305.28p 316.13p 302.67p 316.13p 71771
11/10/2018 307.01p 307.88p 300.50p 303.97p 69894
10/10/2018 299.63p 308.31p 299.63p 307.01p 98686
09/10/2018 304.41p 308.31p 303.11p 303.97p 50385
08/10/2018 306.58p 308.35p 303.55p 305.28p 58765
05/10/2018 312.66p 315.70p 299.63p 304.84p 105433
04/10/2018 308.75p 312.87p 305.71p 305.71p 34209
03/10/2018 314.83p 317.43p 308.31p 308.31p 48458
02/10/2018 306.14p 317.00p 306.14p 310.49p 48472
01/10/2018 309.18p 313.53p 305.71p 306.58p 71047
28/09/2018 320.04p 323.26p 308.31p 308.31p 318147
27/09/2018 312.66p 317.00p 309.55p 311.79p 32482
26/09/2018 316.13p 316.13p 308.31p 311.79p 54311
25/09/2018 320.91p 322.65p 312.66p 312.66p 53490
24/09/2018 325.68p 327.03p 319.61p 320.91p 44839
21/09/2018 321.34p 326.12p 319.17p 319.17p 99349
20/09/2018 314.39p 327.86p 314.39p 323.51p 58068
19/09/2018 320.91p 321.34p 312.66p 318.74p 58588
18/09/2018 316.57p 320.91p 308.31p 308.31p 46668
17/09/2018 313.53p 319.61p 308.44p 312.66p 38627
14/09/2018 313.09p 314.20p 308.75p 308.75p 58506
13/09/2018 312.66p 318.74p 308.31p 312.66p 123608
12/09/2018 321.34p 321.34p 310.05p 310.05p 105585
11/09/2018 316.13p 321.34p 314.39p 314.39p 74530
10/09/2018 317.87p 322.65p 315.26p 316.57p 51709
07/09/2018 323.95p 323.95p 314.39p 317.87p 81736
06/09/2018 326.12p 326.55p 321.34p 323.51p 239297
05/09/2018 326.99p 332.20p 326.50p 330.03p 63433
04/09/2018 333.50p 333.50p 327.42p 327.42p 32888
03/09/2018 325.68p 335.79p 325.68p 328.29p 41879
31/08/2018 330.03p 333.95p 328.29p 328.29p 65040
30/08/2018 336.11p 338.11p 330.03p 330.03p 200011
29/08/2018 341.32p 341.32p 336.11p 338.71p 104122
28/08/2018 336.11p 342.19p 335.24p 342.19p 162015
24/08/2018 337.84p 343.05p 330.46p 335.67p 98670
23/08/2018 343.05p 343.05p 337.84p 337.84p 35214
22/08/2018 337.41p 341.75p 336.11p 336.11p 49481
21/08/2018 337.84p 343.05p 337.84p 339.58p 41664
20/08/2018 340.88p 342.19p 336.98p 337.41p 23932
17/08/2018 340.01p 343.05p 334.80p 342.19p 20270
16/08/2018 334.80p 341.32p 334.37p 338.28p 81010
15/08/2018 338.71p 345.99p 336.11p 338.71p 63640
14/08/2018 343.92p 347.40p 341.75p 343.05p 156929
13/08/2018 343.05p 346.55p 340.45p 340.45p 69273
10/08/2018 345.66p 347.40p 343.49p 344.79p 20014
09/08/2018 349.13p 349.13p 343.49p 345.23p 57371
08/08/2018 345.66p 347.92p 343.92p 344.79p 33178
07/08/2018 347.40p 350.32p 344.36p 344.36p 55403
06/08/2018 353.04p 355.82p 343.49p 345.66p 45756
03/08/2018 350.87p 355.21p 350.87p 352.17p 106482
02/08/2018 354.35p 354.35p 349.26p 351.31p 68775
01/08/2018 354.35p 354.35p 349.48p 352.17p 126203
31/07/2018 354.35p 355.65p 347.83p 348.70p 195987
30/07/2018 351.74p 355.60p 347.83p 352.17p 97463
27/07/2018 336.98p 350.10p 336.98p 349.57p 156460
26/07/2018 340.45p 340.45p 338.28p 338.28p 19921
25/07/2018 336.98p 340.01p 336.54p 336.54p 18826
24/07/2018 338.71p 338.71p 336.03p 336.98p 37539
23/07/2018 335.67p 335.67p 333.24p 335.24p 1921362
20/07/2018 337.41p 338.71p 331.23p 337.41p 133762
19/07/2018 326.12p 340.88p 326.12p 334.37p 72108
18/07/2018 328.72p 334.37p 325.68p 327.86p 103037
17/07/2018 326.99p 331.31p 325.22p 326.55p 98253
16/07/2018 327.42p 332.20p 326.12p 328.29p 37527
13/07/2018 329.16p 330.03p 323.41p 326.99p 21069
12/07/2018 323.51p 327.42p 323.51p 326.55p 92917
11/07/2018 326.12p 328.72p 323.51p 323.51p 36830
10/07/2018 329.59p 329.59p 326.12p 326.99p 11432
09/07/2018 326.12p 329.59p 325.68p 328.72p 37891
06/07/2018 327.42p 330.03p 325.68p 326.99p 33362
05/07/2018 325.68p 329.59p 325.68p 327.86p 25420
04/07/2018 324.82p 335.24p 324.82p 329.59p 171650
03/07/2018 310.05p 328.72p 310.05p 328.72p 216090
02/07/2018 313.53p 317.43p 310.59p 316.13p 170591
29/06/2018 312.22p 326.12p 310.92p 314.39p 70656
28/06/2018 320.47p 323.51p 313.85p 316.57p 85919
27/06/2018 329.59p 329.59p 321.78p 321.78p 66377
26/06/2018 329.16p 330.90p 321.34p 327.86p 75744
25/06/2018 325.25p 334.37p 323.51p 332.20p 73946
22/06/2018 334.37p 338.28p 328.29p 328.29p 216176
21/06/2018 338.71p 339.15p 334.80p 335.24p 70101
20/06/2018 337.41p 339.58p 337.15p 337.41p 30023
19/06/2018 338.28p 340.56p 335.33p 337.41p 30844
18/06/2018 330.46p 337.84p 330.46p 336.54p 121683
15/06/2018 333.07p 336.57p 329.59p 329.59p 100201
14/06/2018 331.33p 339.15p 331.33p 335.24p 44090
13/06/2018 330.46p 336.98p 330.46p 332.20p 29560
12/06/2018 333.94p 339.32p 333.50p 336.11p 80462
11/06/2018 326.12p 338.28p 326.12p 333.94p 48167
08/06/2018 332.20p 335.77p 332.20p 332.20p 51467
07/06/2018 331.33p 338.28p 331.33p 332.20p 24972
06/06/2018 337.84p 339.25p 332.25p 334.37p 42172
05/06/2018 338.28p 342.09p 335.24p 337.84p 213470
04/06/2018 340.01p 341.75p 336.42p 338.28p 20054
01/06/2018 337.84p 341.86p 337.84p 338.71p 93646
31/05/2018 345.23p 345.23p 334.37p 334.37p 297112
30/05/2018 335.24p 338.97p 335.24p 337.41p 78515
29/05/2018 339.15p 344.68p 335.67p 336.98p 77202
25/05/2018 339.15p 347.40p 339.15p 344.79p 132220
24/05/2018 339.15p 345.66p 339.15p 345.66p 61157
23/05/2018 345.66p 345.66p 343.49p 344.36p 148774
22/05/2018 342.19p 345.66p 341.32p 343.49p 57801
21/05/2018 341.75p 344.18p 335.36p 339.15p 102163
18/05/2018 344.79p 345.66p 341.32p 345.66p 128624
17/05/2018 342.62p 346.53p 341.32p 343.05p 67250
16/05/2018 346.96p 347.40p 343.92p 345.66p 80104
15/05/2018 342.19p 350.66p 342.19p 348.70p 65218
14/05/2018 345.66p 345.92p 341.32p 343.49p 111343
11/05/2018 347.40p 349.13p 345.23p 346.96p 105386
10/05/2018 347.40p 348.93p 344.49p 346.53p 50577
09/05/2018 346.96p 348.70p 345.23p 347.40p 47894
08/05/2018 351.74p 359.18p 344.79p 346.96p 527827
04/05/2018 354.35p 356.00p 343.05p 347.40p 98429
03/05/2018 352.17p 356.08p 351.51p 355.21p 33563
02/05/2018 350.00p 355.65p 348.07p 351.74p 76111
01/05/2018 350.87p 354.35p 347.25p 349.57p 49322
30/04/2018 357.38p 357.65p 349.57p 351.74p 120650
27/04/2018 364.33p 364.33p 355.21p 356.08p 39832
26/04/2018 352.17p 362.16p 351.74p 360.42p 53919
25/04/2018 360.42p 360.42p 353.48p 355.65p 44819
24/04/2018 355.21p 359.99p 352.17p 359.99p 42163
23/04/2018 351.74p 355.21p 351.74p 355.21p 48309
20/04/2018 353.48p 353.48p 349.13p 350.44p 38851
19/04/2018 354.35p 354.35p 351.31p 351.74p 43686
18/04/2018 354.35p 354.35p 349.78p 353.04p 41763
17/04/2018 355.65p 357.67p 352.61p 354.35p 72610
16/04/2018 352.17p 360.86p 352.17p 352.61p 131150
13/04/2018 359.99p 363.03p 343.05p 362.60p 179312
12/04/2018 360.42p 360.42p 353.48p 358.69p 291887
11/04/2018 364.77p 368.68p 363.46p 367.81p 279755
10/04/2018 354.78p 365.20p 352.59p 363.90p 175940
09/04/2018 347.40p 356.08p 346.19p 356.08p 289917
06/04/2018 346.96p 349.13p 342.71p 345.66p 163246
05/04/2018 337.84p 344.79p 334.37p 342.19p 117301
04/04/2018 338.28p 338.71p 329.58p 337.84p 93774
03/04/2018 338.28p 339.58p 329.07p 339.58p 105292
29/03/2018 330.03p 343.05p 326.12p 338.71p 332164
28/03/2018 330.90p 333.13p 328.09p 329.59p 107550
27/03/2018 332.20p 333.50p 321.34p 332.20p 226317
26/03/2018 334.80p 340.01p 324.82p 329.16p 141671
23/03/2018 335.24p 335.75p 330.46p 332.63p 99015
22/03/2018 335.24p 346.09p 334.37p 338.28p 52687
21/03/2018 346.09p 346.53p 343.05p 344.79p 37965
20/03/2018 343.49p 347.40p 336.19p 346.09p 84734
19/03/2018 343.49p 347.40p 342.62p 347.40p 65900
16/03/2018 344.36p 346.96p 343.05p 343.05p 80466
15/03/2018 348.27p 349.76p 343.92p 344.79p 42875
14/03/2018 348.70p 350.00p 343.92p 345.66p 70367
13/03/2018 351.74p 351.74p 345.23p 350.00p 82398
12/03/2018 347.40p 355.65p 347.40p 350.44p 562016
09/03/2018 347.40p 348.70p 343.05p 347.40p 32027
08/03/2018 343.05p 347.40p 333.50p 346.96p 44125
07/03/2018 346.09p 346.09p 336.11p 342.62p 152136
06/03/2018 341.32p 345.66p 340.45p 340.45p 96269
05/03/2018 336.98p 341.78p 336.98p 340.88p 38049
02/03/2018 342.62p 343.92p 335.67p 335.67p 71172
01/03/2018 346.96p 346.96p 335.19p 339.15p 32398
28/02/2018 339.15p 344.36p 337.84p 343.05p 193810
27/02/2018 338.71p 342.19p 333.41p 341.32p 93555
26/02/2018 341.75p 348.70p 332.66p 340.88p 21624
23/02/2018 333.94p 346.58p 330.90p 337.84p 31012
22/02/2018 332.20p 348.27p 328.03p 348.27p 22749
21/02/2018 332.63p 340.45p 332.63p 338.28p 11778
20/02/2018 337.84p 347.40p 337.41p 338.28p 74637
19/02/2018 345.66p 349.13p 343.05p 343.05p 56083
16/02/2018 339.58p 347.83p 337.41p 345.66p 88447
15/02/2018 328.29p 342.19p 328.29p 338.71p 32301
14/02/2018 338.28p 338.28p 328.89p 334.37p 36419
13/02/2018 336.54p 338.28p 330.46p 331.33p 78906
12/02/2018 335.67p 337.84p 331.76p 333.94p 179633
09/02/2018 331.33p 335.24p 330.03p 333.07p 156940
08/02/2018 330.90p 340.01p 330.90p 334.37p 92511
07/02/2018 326.12p 334.37p 326.12p 331.76p 68618
06/02/2018 330.90p 334.37p 328.29p 328.29p 143270
05/02/2018 342.62p 342.62p 330.46p 333.07p 127475
02/02/2018 346.96p 347.15p 340.45p 340.88p 56438
01/02/2018 338.71p 343.05p 337.41p 342.19p 385450
31/01/2018 344.79p 344.79p 335.85p 340.01p 321487
30/01/2018 344.36p 344.79p 343.05p 343.92p 87245
29/01/2018 342.62p 347.40p 336.05p 344.36p 31416
26/01/2018 347.83p 350.42p 336.11p 342.62p 141518
25/01/2018 346.96p 351.31p 346.96p 347.83p 183200

*Close Price adjusted for both dividends and splits