Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
24/01/2018 346.09p 350.44p 346.09p 348.27p 103579
23/01/2018 350.00p 352.42p 346.96p 347.40p 56196
22/01/2018 351.74p 352.17p 349.19p 352.17p 100980
19/01/2018 348.70p 351.31p 347.40p 351.31p 59617
18/01/2018 333.94p 351.31p 333.94p 349.57p 130663
17/01/2018 348.27p 351.31p 347.22p 350.44p 158012
16/01/2018 347.83p 351.27p 347.83p 350.87p 72157
15/01/2018 351.74p 351.74p 347.40p 347.40p 132809
12/01/2018 347.83p 351.74p 347.40p 351.74p 226044
11/01/2018 334.80p 345.28p 334.80p 341.75p 53669
10/01/2018 339.15p 346.96p 338.71p 341.75p 119516
09/01/2018 345.23p 347.40p 341.75p 347.40p 137269
08/01/2018 350.44p 350.87p 342.62p 343.05p 57776
05/01/2018 348.70p 349.57p 345.23p 349.57p 94598
04/01/2018 347.40p 351.31p 343.92p 347.40p 188155
03/01/2018 330.03p 347.40p 330.03p 347.40p 95843
02/01/2018 339.58p 341.75p 332.00p 339.58p 55069
29/12/2017 338.06p 340.45p 336.76p 338.06p 28515
28/12/2017 337.84p 342.84p 336.84p 336.98p 55680
27/12/2017 341.32p 341.32p 334.80p 334.80p 37899
22/12/2017 331.76p 343.05p 331.76p 341.97p 34287
21/12/2017 334.80p 336.98p 330.46p 331.98p 38147
20/12/2017 343.05p 343.05p 334.15p 336.76p 77772
19/12/2017 342.84p 343.71p 334.51p 343.71p 62585
18/12/2017 331.55p 340.01p 331.55p 334.59p 43286
15/12/2017 328.29p 334.59p 328.29p 334.59p 155717
14/12/2017 338.50p 338.50p 330.03p 331.98p 32545
13/12/2017 330.24p 334.59p 330.03p 330.03p 117660
12/12/2017 336.32p 337.09p 329.38p 331.55p 88506
11/12/2017 330.24p 335.24p 330.03p 335.24p 95264
08/12/2017 333.94p 333.94p 330.03p 330.03p 79572
07/12/2017 337.63p 337.84p 332.20p 333.28p 88031
06/12/2017 330.24p 340.45p 330.24p 338.93p 184181
05/12/2017 336.32p 336.98p 330.24p 336.76p 56414
04/12/2017 332.85p 335.89p 332.63p 334.37p 101535
01/12/2017 326.55p 338.50p 326.55p 335.24p 197588
30/11/2017 317.00p 326.55p 317.00p 326.55p 1906362
29/11/2017 308.10p 320.04p 308.10p 317.00p 221144
28/11/2017 301.37p 307.88p 301.37p 307.23p 187638
27/11/2017 301.80p 303.68p 299.20p 300.50p 231073
24/11/2017 300.50p 304.41p 298.76p 300.50p 333843
23/11/2017 308.75p 311.79p 290.33p 300.50p 292107
22/11/2017 310.27p 314.65p 309.18p 310.05p 146462
21/11/2017 317.00p 317.87p 306.80p 311.35p 235038
20/11/2017 317.22p 325.47p 3.19p 318.30p 61348
17/11/2017 318.30p 325.47p 316.13p 323.73p 88950
16/11/2017 330.03p 330.46p 316.13p 317.22p 195287
15/11/2017 333.94p 336.17p 330.03p 330.46p 215945
14/11/2017 342.84p 342.84p 335.24p 337.41p 237473
13/11/2017 341.97p 342.84p 334.15p 339.58p 61562
10/11/2017 340.45p 340.88p 333.28p 337.84p 49202
09/11/2017 337.19p 343.05p 336.11p 338.71p 31288
08/11/2017 335.46p 341.10p 332.63p 338.06p 59621
07/11/2017 331.98p 343.23p 331.98p 336.98p 97878
06/11/2017 342.84p 343.49p 331.76p 338.50p 34668
03/11/2017 335.46p 339.80p 335.24p 336.98p 33355
02/11/2017 336.76p 338.28p 335.46p 337.19p 232716
01/11/2017 335.24p 338.06p 333.94p 336.32p 20618
31/10/2017 333.72p 336.54p 330.90p 334.37p 29993
30/10/2017 330.68p 333.94p 327.42p 331.98p 75629
27/10/2017 331.33p 334.85p 330.03p 330.68p 41891
26/10/2017 335.46p 335.89p 332.63p 334.15p 23832
25/10/2017 333.28p 337.19p 333.07p 333.72p 29682
24/10/2017 341.53p 342.19p 333.96p 338.06p 58167
23/10/2017 346.53p 349.92p 338.71p 342.62p 87468
20/10/2017 332.85p 353.48p 332.85p 345.01p 65989
19/10/2017 335.24p 339.34p 333.94p 333.94p 61074
18/10/2017 342.84p 343.05p 336.76p 338.71p 39587
17/10/2017 338.50p 338.71p 335.67p 338.06p 46177
16/10/2017 341.97p 343.05p 336.11p 343.05p 21585
13/10/2017 337.63p 343.27p 337.63p 342.62p 6441
12/10/2017 339.15p 348.70p 339.15p 340.67p 25263
11/10/2017 338.71p 348.27p 338.71p 348.27p 25646
10/10/2017 351.52p 351.52p 337.84p 342.40p 6066
09/10/2017 347.18p 351.74p 345.66p 348.92p 39405
06/10/2017 338.71p 349.13p 338.28p 343.92p 48734
05/10/2017 333.50p 343.05p 333.50p 335.46p 15459
04/10/2017 341.32p 343.05p 333.07p 334.15p 23299
03/10/2017 339.15p 342.84p 339.15p 339.80p 7766
02/10/2017 342.62p 344.14p 338.50p 340.45p 51684
29/09/2017 330.24p 343.49p 330.24p 342.40p 16312
28/09/2017 339.15p 343.27p 336.11p 340.01p 17369
27/09/2017 344.79p 344.79p 337.63p 339.80p 8871
26/09/2017 347.18p 347.18p 332.85p 336.54p 19849
25/09/2017 344.57p 344.57p 332.85p 335.67p 24796
22/09/2017 347.18p 347.18p 340.67p 343.05p 20846
21/09/2017 341.10p 343.05p 339.80p 341.32p 9140
20/09/2017 347.18p 347.18p 341.32p 342.40p 16230
19/09/2017 342.62p 347.18p 341.75p 344.36p 20344
18/09/2017 343.27p 348.70p 343.27p 347.18p 11533
15/09/2017 364.55p 364.55p 336.11p 347.18p 105896
14/09/2017 348.92p 352.83p 347.40p 348.27p 10023
13/09/2017 337.19p 363.68p 337.19p 355.43p 73266
12/09/2017 345.66p 345.66p 336.98p 339.80p 39260
11/09/2017 343.71p 353.04p 339.58p 343.71p 13074
08/09/2017 339.80p 354.56p 339.80p 348.92p 13629
07/09/2017 340.01p 346.31p 340.01p 345.66p 18395
06/09/2017 339.80p 351.74p 339.80p 348.70p 41701
05/09/2017 353.48p 353.48p 343.49p 347.18p 14799
04/09/2017 348.05p 355.21p 338.71p 351.74p 60834
01/09/2017 343.05p 347.40p 340.67p 346.96p 30797
31/08/2017 315.91p 346.31p 315.91p 346.31p 62117
30/08/2017 318.30p 331.76p 318.30p 329.59p 35039
29/08/2017 331.76p 333.94p 329.38p 330.90p 44385
25/08/2017 329.81p 331.33p 325.90p 329.59p 30686
24/08/2017 336.54p 336.98p 331.55p 336.11p 29960
23/08/2017 338.28p 338.71p 334.37p 336.98p 43161
22/08/2017 333.28p 339.58p 333.28p 338.06p 7539
21/08/2017 336.32p 343.05p 336.32p 340.01p 24914
18/08/2017 334.37p 338.71p 332.85p 337.41p 17259
17/08/2017 336.11p 339.80p 334.59p 338.71p 12935
16/08/2017 325.90p 339.36p 325.90p 335.67p 14385
15/08/2017 338.06p 342.84p 337.63p 341.32p 16121
14/08/2017 338.06p 343.05p 338.06p 343.05p 17480
11/08/2017 331.98p 340.45p 331.98p 339.36p 18815
10/08/2017 336.32p 340.01p 336.32p 338.28p 19753
09/08/2017 338.93p 345.01p 335.67p 341.75p 31702
08/08/2017 343.92p 348.48p 338.93p 346.75p 18164
07/08/2017 343.92p 343.92p 336.11p 340.45p 34970
04/08/2017 343.92p 345.44p 337.19p 344.79p 27792
03/08/2017 334.37p 338.71p 333.72p 338.71p 49262
02/08/2017 332.85p 336.54p 330.68p 336.54p 37160
01/08/2017 334.37p 334.37p 333.72p 334.37p 32828
31/07/2017 328.07p 332.20p 327.42p 332.20p 36140
28/07/2017 328.29p 330.90p 323.08p 327.86p 34220
27/07/2017 322.43p 330.24p 322.43p 326.99p 11101
26/07/2017 333.50p 333.50p 323.08p 323.08p 41985
25/07/2017 332.63p 334.37p 330.03p 333.50p 40223
24/07/2017 325.25p 334.37p 325.25p 334.37p 76848
21/07/2017 326.12p 328.29p 324.82p 327.20p 26254
20/07/2017 321.56p 326.12p 321.34p 325.47p 31351
19/07/2017 317.87p 326.34p 317.87p 325.68p 39965
18/07/2017 322.86p 326.34p 320.04p 325.68p 13673
17/07/2017 327.64p 328.94p 323.08p 324.38p 9671
14/07/2017 315.48p 328.94p 315.48p 327.20p 11317
13/07/2017 329.16p 329.16p 320.04p 321.78p 26037
12/07/2017 328.29p 328.72p 325.68p 328.07p 6362
11/07/2017 324.82p 330.03p 321.34p 329.16p 29092
10/07/2017 334.15p 334.15p 327.20p 327.86p 22971
07/07/2017 334.15p 334.37p 329.81p 332.42p 42924
06/07/2017 329.38p 333.94p 329.38p 332.42p 19618
05/07/2017 336.11p 336.11p 333.50p 334.37p 80100
04/07/2017 330.03p 335.46p 330.03p 333.72p 5203
03/07/2017 329.38p 338.28p 329.38p 336.11p 28453
30/06/2017 330.68p 336.11p 329.81p 336.11p 113098
29/06/2017 330.46p 331.11p 328.29p 331.11p 32624
28/06/2017 327.42p 331.76p 325.25p 331.11p 41167
27/06/2017 331.55p 331.76p 321.34p 328.07p 25868
26/06/2017 328.72p 330.90p 326.34p 326.34p 21223
23/06/2017 323.30p 329.81p 323.30p 327.86p 29369
22/06/2017 325.90p 327.42p 324.60p 327.20p 91381
21/06/2017 324.60p 329.81p 324.60p 327.86p 60227
20/06/2017 330.90p 331.55p 328.72p 329.59p 15441
19/06/2017 318.95p 331.98p 318.95p 329.16p 13241
16/06/2017 318.09p 334.37p 318.09p 334.37p 756661
15/06/2017 333.72p 336.38p 326.55p 326.77p 51444
14/06/2017 337.19p 339.58p 334.37p 335.89p 264936
13/06/2017 335.24p 338.71p 330.86p 336.11p 85856
12/06/2017 327.20p 338.06p 325.90p 335.02p 63343
09/06/2017 321.56p 331.11p 321.56p 327.42p 34028
08/06/2017 325.68p 331.33p 325.42p 331.33p 49382
07/06/2017 322.43p 330.90p 322.43p 327.20p 66037
06/06/2017 323.73p 331.98p 323.73p 331.55p 102575
05/06/2017 323.51p 327.69p 321.78p 326.34p 73616
02/06/2017 330.03p 330.03p 322.86p 327.42p 80149
01/06/2017 327.20p 329.59p 321.56p 328.29p 97541
31/05/2017 325.68p 330.68p 325.68p 330.03p 114589
30/05/2017 331.76p 335.24p 326.55p 330.03p 117794
26/05/2017 337.19p 341.75p 325.90p 332.63p 222376
25/05/2017 344.79p 349.13p 340.45p 345.23p 87149
24/05/2017 323.51p 343.49p 315.26p 343.05p 149119
23/05/2017 342.84p 342.84p 336.76p 339.15p 62307
22/05/2017 338.71p 340.01p 334.90p 339.80p 47538
19/05/2017 338.71p 338.71p 332.06p 337.19p 59893
18/05/2017 331.76p 335.46p 330.46p 334.59p 51069
17/05/2017 338.71p 338.71p 333.87p 334.37p 113607
16/05/2017 338.50p 338.50p 323.51p 334.15p 63634
15/05/2017 334.59p 343.71p 334.59p 337.19p 120394
12/05/2017 338.71p 338.71p 334.37p 336.76p 65570
11/05/2017 336.54p 338.50p 334.37p 337.19p 111293
10/05/2017 338.71p 341.24p 333.99p 340.23p 83858
09/05/2017 333.72p 337.84p 330.90p 336.54p 152814
08/05/2017 334.37p 334.37p 324.82p 331.98p 121301
05/05/2017 334.37p 334.37p 327.86p 329.81p 40994
04/05/2017 323.08p 334.37p 323.08p 330.24p 95802
03/05/2017 334.37p 334.37p 328.57p 333.28p 80173
02/05/2017 331.76p 334.15p 329.16p 334.15p 66265
28/04/2017 325.68p 333.50p 325.68p 332.42p 64416
27/04/2017 334.37p 334.37p 328.07p 332.85p 68455
26/04/2017 333.94p 333.94p 326.06p 331.76p 103689
25/04/2017 334.37p 334.37p 324.81p 331.11p 80422
24/04/2017 334.15p 336.11p 324.16p 332.63p 74263
21/04/2017 334.15p 334.15p 325.86p 331.11p 69897
20/04/2017 323.08p 332.63p 323.08p 332.42p 118497
19/04/2017 324.16p 334.37p 324.16p 329.81p 86257
18/04/2017 331.76p 331.76p 308.45p 323.73p 251551
13/04/2017 338.71p 338.71p 323.50p 331.11p 262009
12/04/2017 330.03p 344.14p 330.03p 344.14p 153257
11/04/2017 325.68p 341.53p 325.68p 337.19p 257614
10/04/2017 330.03p 336.76p 323.51p 336.76p 167931

*Close Price adjusted for both dividends and splits