Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
07/04/2017 318.74p 330.68p 318.74p 330.68p 262516
06/04/2017 312.66p 330.68p 312.66p 330.68p 217486
05/04/2017 314.39p 318.74p 313.53p 317.00p 85046
04/04/2017 317.00p 318.95p 312.87p 318.74p 115881
03/04/2017 312.66p 319.17p 310.05p 319.17p 218768
31/03/2017 316.13p 316.13p 304.28p 312.22p 505234
30/03/2017 295.29p 305.33p 295.29p 303.97p 127810
29/03/2017 298.76p 302.24p 297.02p 302.02p 82100
28/03/2017 295.29p 302.45p 292.92p 302.45p 124843
27/03/2017 295.29p 301.28p 295.29p 296.59p 83138
24/03/2017 295.29p 300.34p 295.29p 296.37p 78574
23/03/2017 287.47p 301.15p 287.47p 298.54p 35912
22/03/2017 289.21p 298.76p 288.39p 295.94p 102391
21/03/2017 295.29p 300.49p 283.48p 295.72p 98098
20/03/2017 304.62p 308.31p 285.65p 295.29p 621581
17/03/2017 304.41p 305.71p 301.80p 305.71p 151558
16/03/2017 302.89p 304.41p 302.24p 304.41p 37118
15/03/2017 303.97p 318.09p 301.16p 303.76p 66360
14/03/2017 305.93p 307.45p 302.81p 306.58p 84797
13/03/2017 295.29p 307.66p 295.29p 307.01p 154800
10/03/2017 308.31p 308.31p 302.22p 303.76p 65543
09/03/2017 307.23p 309.62p 303.32p 306.80p 159034
08/03/2017 303.32p 312.22p 293.66p 310.05p 1797620
07/03/2017 302.45p 303.97p 300.99p 303.76p 301945
06/03/2017 305.71p 305.71p 298.11p 301.37p 96894
03/03/2017 301.58p 304.84p 301.37p 301.80p 89975
02/03/2017 305.71p 305.71p 297.89p 303.54p 250649
01/03/2017 308.31p 308.31p 300.02p 304.41p 165491
28/02/2017 307.45p 307.45p 299.63p 304.84p 172476
27/02/2017 303.97p 304.41p 294.40p 302.45p 43984
24/02/2017 302.24p 305.06p 302.13p 303.54p 32342
23/02/2017 308.31p 308.31p 301.07p 302.02p 44811
22/02/2017 299.63p 308.31p 297.98p 308.31p 95372
21/02/2017 303.32p 303.71p 295.29p 295.50p 113114
20/02/2017 308.31p 308.31p 301.10p 303.97p 76934
17/02/2017 320.91p 336.76p 304.69p 305.71p 124629
16/02/2017 304.41p 306.36p 301.84p 305.71p 62856
15/02/2017 306.36p 309.18p 302.02p 302.02p 49485
14/02/2017 306.58p 309.18p 304.19p 309.18p 51938
13/02/2017 306.36p 306.58p 304.41p 306.58p 60692
10/02/2017 308.10p 308.31p 303.97p 303.97p 63203
09/02/2017 309.18p 309.18p 305.71p 305.71p 62055
08/02/2017 310.49p 310.49p 305.71p 307.45p 40550
07/02/2017 310.92p 313.31p 307.88p 313.31p 69623
06/02/2017 308.97p 310.27p 306.12p 309.83p 36393
03/02/2017 307.66p 310.70p 304.34p 310.70p 612019
02/02/2017 307.01p 310.74p 305.74p 308.31p 1782868
01/02/2017 307.01p 311.35p 305.28p 311.35p 48249
31/01/2017 306.58p 313.37p 304.68p 312.66p 96762
30/01/2017 312.44p 314.39p 305.54p 314.18p 22007
27/01/2017 312.44p 313.09p 308.97p 313.09p 44452
26/01/2017 302.24p 312.44p 302.24p 311.79p 66255
25/01/2017 313.96p 314.39p 308.31p 314.39p 48811
24/01/2017 323.95p 323.95p 310.05p 314.39p 44765
23/01/2017 300.50p 318.41p 300.50p 315.26p 86423
20/01/2017 299.63p 312.44p 299.63p 312.44p 50574
19/01/2017 312.22p 316.78p 307.45p 312.01p 56920
18/01/2017 302.24p 316.13p 302.24p 311.57p 44824
17/01/2017 304.84p 316.57p 304.84p 316.57p 53229
16/01/2017 309.18p 316.45p 305.35p 311.14p 94178
13/01/2017 309.62p 316.13p 305.33p 315.70p 186706
12/01/2017 305.71p 310.05p 305.71p 308.75p 93509
11/01/2017 302.24p 311.35p 302.24p 310.05p 143440
10/01/2017 297.02p 313.46p 297.02p 307.88p 286760
09/01/2017 311.79p 317.82p 298.62p 302.67p 62547
06/01/2017 299.63p 305.49p 296.07p 301.37p 55140
05/01/2017 299.63p 310.70p 299.63p 307.23p 216621
04/01/2017 308.31p 311.57p 302.02p 309.62p 187011
03/01/2017 305.28p 316.78p 302.91p 311.79p 177894
30/12/2016 298.76p 320.26p 298.76p 317.22p 54481
29/12/2016 297.02p 322.65p 295.07p 314.39p 170324
28/12/2016 295.29p 310.70p 293.12p 310.70p 137824
23/12/2016 296.16p 305.71p 295.29p 304.41p 105621
22/12/2016 302.24p 310.27p 297.46p 310.27p 425317
21/12/2016 295.29p 301.58p 293.60p 301.58p 127181
20/12/2016 301.37p 301.37p 293.12p 293.77p 246997
19/12/2016 290.95p 302.02p 290.95p 295.29p 114847
16/12/2016 283.13p 293.55p 283.13p 290.08p 295917
15/12/2016 292.46p 292.46p 286.15p 290.51p 26747
14/12/2016 298.76p 298.76p 290.95p 293.12p 69138
13/12/2016 299.63p 303.10p 288.60p 297.24p 48828
12/12/2016 297.02p 298.11p 291.60p 296.16p 38923
09/12/2016 295.07p 295.07p 285.30p 293.98p 49792
08/12/2016 291.81p 295.07p 287.04p 289.43p 45486
07/12/2016 292.25p 295.29p 290.95p 295.29p 54492
06/12/2016 293.55p 297.24p 291.78p 295.29p 82443
05/12/2016 287.47p 301.37p 287.47p 294.42p 101638
02/12/2016 299.63p 299.63p 291.47p 295.29p 113632
01/12/2016 295.72p 301.37p 290.34p 295.29p 78702
30/11/2016 297.89p 303.10p 293.33p 301.80p 94593
29/11/2016 300.06p 300.50p 285.73p 297.02p 84588
28/11/2016 284.21p 304.41p 284.21p 299.85p 144283
25/11/2016 290.95p 303.10p 286.82p 297.46p 117900
24/11/2016 269.67p 292.46p 269.67p 291.81p 279269
23/11/2016 267.71p 271.44p 261.44p 268.36p 66729
22/11/2016 265.98p 273.58p 264.89p 270.97p 112792
21/11/2016 271.40p 271.40p 263.37p 263.37p 86320
18/11/2016 273.58p 273.58p 269.23p 271.19p 28870
17/11/2016 273.79p 279.22p 265.89p 272.49p 79223
16/11/2016 276.40p 281.39p 267.22p 275.31p 79677
15/11/2016 277.92p 279.22p 276.18p 278.79p 47191
14/11/2016 277.48p 281.17p 271.62p 273.79p 30578
11/11/2016 278.13p 278.58p 273.58p 277.27p 38696
10/11/2016 268.80p 280.52p 262.28p 280.52p 87526
09/11/2016 257.07p 270.21p 250.78p 262.07p 164105
08/11/2016 269.23p 272.92p 261.85p 264.46p 77289
07/11/2016 275.75p 275.96p 267.07p 269.23p 116325
04/11/2016 276.18p 277.32p 261.85p 269.88p 92445
03/11/2016 278.35p 280.92p 274.44p 274.44p 205738
02/11/2016 275.10p 280.74p 272.92p 274.23p 47259
01/11/2016 273.58p 283.78p 273.58p 274.88p 63107
31/10/2016 273.58p 277.92p 269.27p 276.40p 47482
28/10/2016 277.92p 278.09p 267.83p 273.58p 97841
27/10/2016 273.58p 281.83p 269.45p 281.39p 64500
26/10/2016 268.80p 280.31p 268.11p 279.00p 68089
25/10/2016 278.79p 281.57p 265.76p 270.10p 78300
24/10/2016 285.30p 285.30p 278.79p 278.79p 32696
21/10/2016 284.87p 294.80p 280.74p 284.43p 56889
20/10/2016 285.73p 294.42p 280.09p 287.25p 73742
19/10/2016 284.43p 292.68p 280.96p 285.73p 59996
18/10/2016 283.13p 297.46p 283.13p 288.77p 42215
17/10/2016 279.65p 300.50p 279.65p 299.41p 130030
14/10/2016 281.17p 293.55p 281.17p 293.55p 81375
13/10/2016 279.65p 289.75p 279.65p 284.65p 197652
12/10/2016 279.65p 292.03p 279.65p 283.78p 58416
11/10/2016 280.52p 286.08p 280.23p 280.96p 20996
10/10/2016 279.65p 288.34p 279.65p 286.60p 47612
07/10/2016 282.69p 290.42p 282.13p 286.60p 109160
06/10/2016 298.33p 298.33p 283.78p 288.12p 212028
05/10/2016 290.95p 290.95p 283.18p 286.60p 106787
04/10/2016 290.73p 298.33p 288.12p 288.12p 302963
03/10/2016 287.47p 295.29p 286.60p 286.82p 125423
30/09/2016 282.26p 289.64p 282.26p 287.04p 72143
29/09/2016 292.68p 292.68p 283.13p 288.12p 101803
28/09/2016 288.99p 290.73p 281.00p 286.60p 38084
27/09/2016 290.95p 290.95p 280.31p 283.13p 108497
26/09/2016 290.95p 290.96p 280.63p 286.82p 43424
23/09/2016 289.64p 289.64p 281.17p 283.13p 64314
22/09/2016 284.87p 287.91p 281.83p 282.04p 22401
21/09/2016 288.34p 292.68p 285.95p 286.60p 66424
20/09/2016 288.34p 288.34p 275.53p 282.04p 51518
19/09/2016 278.79p 290.95p 278.79p 284.87p 63988
16/09/2016 279.65p 289.32p 274.23p 288.12p 198648
15/09/2016 287.47p 287.47p 270.97p 275.10p 62606
14/09/2016 280.52p 282.09p 276.18p 276.18p 68710
13/09/2016 280.52p 288.34p 280.52p 283.56p 94236
12/09/2016 280.52p 288.99p 280.52p 287.25p 189357
09/09/2016 295.29p 301.80p 286.60p 286.60p 264950
08/09/2016 291.16p 299.41p 290.95p 297.24p 203090
07/09/2016 297.02p 307.66p 297.02p 303.97p 214500
06/09/2016 297.02p 306.58p 297.02p 304.19p 124700
05/09/2016 297.46p 306.58p 293.75p 303.10p 257946
02/09/2016 295.29p 308.31p 289.68p 299.20p 346721
01/09/2016 282.26p 306.58p 282.26p 294.20p 103071
31/08/2016 286.17p 295.29p 277.29p 294.42p 163910
30/08/2016 290.95p 290.95p 281.56p 286.39p 79310
26/08/2016 282.69p 290.27p 277.92p 286.60p 129214
25/08/2016 283.78p 290.51p 283.78p 286.60p 166070
24/08/2016 288.56p 289.86p 283.45p 287.47p 135291
23/08/2016 281.39p 289.21p 276.40p 285.95p 212763
22/08/2016 276.18p 281.62p 273.14p 281.39p 83100
19/08/2016 273.58p 281.46p 271.14p 278.35p 22339
18/08/2016 273.36p 276.60p 268.55p 270.32p 43230
17/08/2016 272.27p 272.92p 264.76p 266.84p 53237
16/08/2016 269.23p 272.27p 267.50p 272.27p 52975
15/08/2016 270.97p 272.89p 263.93p 269.88p 87643
12/08/2016 273.58p 273.58p 264.46p 270.97p 22043
11/08/2016 265.98p 273.14p 265.43p 273.14p 52750
10/08/2016 264.89p 274.23p 261.42p 274.23p 56181
09/08/2016 268.58p 269.23p 263.96p 267.06p 119165
08/08/2016 279.00p 279.00p 261.42p 261.85p 72780
05/08/2016 275.10p 281.54p 271.38p 275.31p 123758
04/08/2016 266.84p 274.23p 257.66p 272.27p 35305
03/08/2016 265.98p 272.49p 256.21p 267.50p 41269
02/08/2016 265.76p 273.36p 263.15p 268.58p 34335
01/08/2016 274.44p 274.66p 260.11p 267.28p 51627
29/07/2016 260.55p 274.88p 260.55p 271.62p 80413
28/07/2016 275.31p 275.31p 269.24p 272.06p 53212
27/07/2016 256.21p 277.27p 256.21p 277.05p 1008439
26/07/2016 256.21p 266.98p 256.21p 261.20p 37267
25/07/2016 264.89p 266.84p 261.20p 262.07p 54129
22/07/2016 256.21p 264.67p 256.21p 257.73p 52072
21/07/2016 253.60p 260.55p 248.39p 258.16p 98288
20/07/2016 238.84p 252.95p 238.84p 248.39p 76672
19/07/2016 243.61p 251.43p 243.18p 243.18p 57440
18/07/2016 243.40p 253.26p 239.98p 246.65p 140600
15/07/2016 251.86p 251.86p 235.36p 239.05p 79615
14/07/2016 247.52p 258.81p 239.05p 239.05p 53329
13/07/2016 260.55p 260.55p 247.74p 248.17p 121167
12/07/2016 243.18p 252.80p 242.66p 250.13p 77944
11/07/2016 240.79p 256.86p 240.75p 249.26p 93982
08/07/2016 231.89p 247.19p 231.89p 239.05p 118486
07/07/2016 234.49p 249.80p 234.39p 242.31p 112407
06/07/2016 239.92p 241.01p 235.28p 239.70p 96900
05/07/2016 238.84p 248.28p 237.95p 241.01p 171004
04/07/2016 238.84p 243.18p 234.49p 236.23p 230001
01/07/2016 244.05p 244.05p 234.10p 237.10p 99578
30/06/2016 248.61p 248.61p 238.84p 238.84p 94726
29/06/2016 243.18p 252.51p 238.84p 250.13p 115681
28/06/2016 220.60p 247.52p 218.32p 236.88p 254133

*Close Price adjusted for both dividends and splits