Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
27/06/2016 256.21p 264.33p 215.60p 221.25p 256432
24/06/2016 264.89p 267.50p 234.49p 258.81p 167975
23/06/2016 267.50p 269.06p 260.76p 263.80p 100114
22/06/2016 271.40p 273.58p 261.42p 262.72p 57877
21/06/2016 264.02p 266.49p 245.28p 265.98p 198433
20/06/2016 258.81p 264.67p 256.86p 263.37p 73925
17/06/2016 243.40p 256.21p 243.40p 255.99p 166806
16/06/2016 238.84p 254.25p 238.62p 249.69p 206751
15/06/2016 251.86p 256.64p 244.05p 247.52p 232831
14/06/2016 257.73p 257.94p 243.67p 245.78p 109022
13/06/2016 263.15p 263.80p 251.86p 255.34p 117895
10/06/2016 264.89p 264.89p 253.08p 260.55p 59019
09/06/2016 260.55p 263.15p 260.11p 260.76p 19323
08/06/2016 260.76p 264.02p 258.00p 263.15p 70483
07/06/2016 260.55p 264.74p 257.51p 261.85p 120511
06/06/2016 263.15p 267.37p 260.55p 262.72p 58066
03/06/2016 263.15p 267.50p 262.72p 264.02p 59161
02/06/2016 266.19p 267.50p 262.28p 264.46p 36605
01/06/2016 269.23p 270.95p 263.59p 266.63p 27115
31/05/2016 264.89p 271.32p 260.55p 269.23p 152013
27/05/2016 269.88p 270.54p 265.11p 265.54p 36767
26/05/2016 267.71p 271.62p 260.76p 267.06p 38257
25/05/2016 267.50p 269.23p 264.41p 266.19p 76232
24/05/2016 261.85p 271.80p 261.85p 264.46p 137301
23/05/2016 267.50p 269.23p 264.89p 267.71p 51174
20/05/2016 264.89p 269.43p 264.89p 267.28p 20028
19/05/2016 270.10p 270.10p 261.74p 265.32p 45083
18/05/2016 264.89p 271.84p 263.59p 266.63p 214802
17/05/2016 264.89p 266.19p 254.47p 263.59p 39785
16/05/2016 264.89p 266.19p 257.68p 261.85p 97559
13/05/2016 269.23p 269.23p 257.77p 264.67p 247555
12/05/2016 277.70p 277.70p 263.80p 265.76p 32269
11/05/2016 264.89p 276.02p 263.59p 267.50p 20772
10/05/2016 267.06p 268.41p 256.21p 263.15p 912031
09/05/2016 265.76p 267.71p 262.72p 263.80p 33435
06/05/2016 260.55p 266.19p 260.55p 263.80p 18107
05/05/2016 269.23p 269.23p 260.55p 264.02p 39081
04/05/2016 251.86p 267.71p 251.86p 262.28p 70795
03/05/2016 269.23p 269.23p 260.76p 264.24p 156464
29/04/2016 273.58p 273.58p 265.32p 265.32p 78132
28/04/2016 264.89p 277.92p 264.89p 270.97p 33730
27/04/2016 271.40p 288.12p 271.40p 274.23p 98374
26/04/2016 277.92p 277.92p 267.28p 269.67p 113649
25/04/2016 284.00p 284.00p 272.40p 275.10p 58433
22/04/2016 277.92p 290.08p 275.53p 281.39p 109484
21/04/2016 273.58p 288.56p 273.58p 284.43p 64239
20/04/2016 266.63p 292.10p 266.63p 280.52p 82643
19/04/2016 277.27p 290.73p 275.31p 277.27p 107768
18/04/2016 290.73p 290.95p 273.58p 287.91p 136679
15/04/2016 282.26p 290.95p 278.74p 286.60p 131774
14/04/2016 273.58p 282.69p 273.58p 280.96p 30669
13/04/2016 262.28p 290.08p 262.28p 280.96p 129620
12/04/2016 273.58p 281.39p 261.63p 274.88p 63010
11/04/2016 277.92p 279.92p 266.80p 271.62p 139211
08/04/2016 269.23p 273.64p 262.28p 266.84p 74302
07/04/2016 271.84p 276.37p 269.23p 270.54p 145385
06/04/2016 271.84p 288.56p 271.84p 283.35p 174769
05/04/2016 283.56p 283.56p 275.31p 278.79p 87766
04/04/2016 270.97p 282.95p 270.97p 281.39p 105285
01/04/2016 286.82p 287.85p 273.79p 283.13p 146738
31/03/2016 268.36p 286.60p 268.36p 286.60p 289464
30/03/2016 270.97p 273.38p 263.31p 266.63p 101856
29/03/2016 257.07p 270.75p 257.07p 268.15p 129307
24/03/2016 258.81p 262.94p 258.81p 260.76p 127055
23/03/2016 266.41p 269.81p 264.67p 264.67p 395596
22/03/2016 269.23p 269.56p 263.37p 265.98p 77098
21/03/2016 260.55p 269.23p 260.55p 267.71p 44535
18/03/2016 261.42p 269.23p 261.42p 266.84p 177688
17/03/2016 269.23p 269.23p 261.63p 265.11p 62589
16/03/2016 269.23p 269.23p 263.15p 264.46p 120226
15/03/2016 267.50p 267.50p 261.63p 263.15p 40337
14/03/2016 256.21p 267.82p 256.21p 265.11p 156745
11/03/2016 259.25p 269.02p 259.25p 267.93p 142208
10/03/2016 262.07p 263.83p 257.94p 258.38p 51519
09/03/2016 246.65p 260.98p 245.00p 260.98p 234031
08/03/2016 245.35p 252.73p 232.54p 244.48p 349320
07/03/2016 255.34p 257.51p 230.80p 244.48p 373593
04/03/2016 273.58p 279.65p 232.71p 258.81p 946830
03/03/2016 272.71p 283.91p 260.51p 276.18p 347432
02/03/2016 290.95p 290.95p 279.70p 289.43p 52984
01/03/2016 286.60p 290.51p 280.25p 290.51p 60576
29/02/2016 274.88p 286.39p 274.88p 284.87p 97394
26/02/2016 278.79p 286.39p 278.79p 280.96p 30351
25/02/2016 282.26p 286.39p 280.52p 285.73p 33901
24/02/2016 284.00p 285.73p 275.10p 283.78p 24727
23/02/2016 277.92p 286.39p 277.92p 281.83p 32863
22/02/2016 285.30p 287.73p 280.52p 284.43p 39551
19/02/2016 277.92p 281.28p 273.58p 279.00p 267250
18/02/2016 277.92p 288.56p 277.92p 281.83p 110437
17/02/2016 272.71p 283.69p 272.71p 273.58p 51455
16/02/2016 285.30p 288.56p 273.58p 279.87p 44973
15/02/2016 286.39p 289.86p 284.32p 285.95p 60195
12/02/2016 275.53p 289.64p 275.53p 280.74p 119219
11/02/2016 278.13p 280.14p 273.58p 274.88p 56516
10/02/2016 277.05p 282.04p 269.23p 279.44p 100308
09/02/2016 279.65p 281.21p 272.27p 273.58p 117291
08/02/2016 281.61p 281.83p 275.26p 278.35p 162834
05/02/2016 280.52p 282.26p 280.52p 281.61p 15749
04/02/2016 280.96p 282.26p 280.85p 282.04p 23822
03/02/2016 280.74p 284.00p 280.52p 280.52p 51799
02/02/2016 286.60p 288.34p 282.26p 282.91p 55015
01/02/2016 292.68p 293.33p 281.83p 293.33p 118235
29/01/2016 290.95p 290.95p 280.88p 282.91p 53284
28/01/2016 285.95p 292.46p 273.40p 277.92p 75094
27/01/2016 279.00p 282.26p 276.18p 276.18p 30179
26/01/2016 277.92p 282.26p 274.96p 282.26p 32243
25/01/2016 283.56p 292.68p 270.97p 282.26p 79629
22/01/2016 282.91p 290.73p 279.65p 283.13p 98577
21/01/2016 282.26p 284.21p 270.10p 277.05p 112246
20/01/2016 289.21p 290.08p 270.54p 279.44p 167591
19/01/2016 299.63p 306.04p 290.29p 290.29p 72331
18/01/2016 293.55p 298.89p 293.55p 297.89p 54238
15/01/2016 295.50p 301.86p 295.29p 297.02p 56403
14/01/2016 295.07p 300.50p 292.03p 300.50p 41392
13/01/2016 297.68p 299.20p 290.93p 298.11p 59759
12/01/2016 290.95p 298.10p 290.95p 293.77p 59048
11/01/2016 298.76p 302.67p 294.42p 295.29p 57292
08/01/2016 295.29p 305.93p 291.16p 296.16p 78316
07/01/2016 299.63p 299.63p 289.57p 293.98p 126129
06/01/2016 299.41p 299.41p 291.81p 295.29p 28013
05/01/2016 295.94p 298.11p 290.95p 293.77p 30607
04/01/2016 295.29p 298.98p 285.98p 295.29p 50256
31/12/2015 290.51p 294.26p 288.56p 290.95p 9746
30/12/2015 295.29p 299.20p 290.08p 290.95p 46956
29/12/2015 291.81p 295.94p 288.77p 295.29p 33587
24/12/2015 290.95p 294.85p 289.64p 293.98p 7705
23/12/2015 297.89p 297.89p 287.47p 290.95p 39554
22/12/2015 288.56p 292.66p 287.25p 291.38p 65745
21/12/2015 292.03p 295.29p 288.88p 290.08p 36052
18/12/2015 288.56p 294.42p 288.08p 290.95p 54995
17/12/2015 292.90p 297.37p 283.01p 290.95p 72755
16/12/2015 290.95p 294.26p 287.91p 292.25p 59995
15/12/2015 288.12p 290.73p 285.08p 289.21p 17568
14/12/2015 284.00p 290.29p 280.16p 285.95p 38297
11/12/2015 290.08p 292.68p 277.92p 279.65p 101652
10/12/2015 287.47p 290.95p 278.79p 284.65p 77821
09/12/2015 293.55p 303.32p 293.33p 293.33p 69767
08/12/2015 291.81p 302.89p 291.00p 302.89p 68094
07/12/2015 286.60p 297.55p 283.83p 292.90p 81548
04/12/2015 291.81p 295.29p 286.98p 293.55p 98121
03/12/2015 290.95p 299.63p 290.95p 296.37p 43052
02/12/2015 290.95p 298.11p 290.95p 295.94p 101835
01/12/2015 286.60p 292.46p 281.50p 289.64p 79162
30/11/2015 290.95p 290.95p 278.57p 284.43p 68486
27/11/2015 285.52p 290.25p 284.21p 285.52p 75831
26/11/2015 290.95p 290.95p 282.26p 282.91p 47471
25/11/2015 286.60p 290.27p 282.26p 283.13p 54547
24/11/2015 282.26p 284.21p 277.92p 278.79p 58080
23/11/2015 277.92p 285.21p 276.18p 277.92p 134632
20/11/2015 286.60p 291.99p 274.66p 279.65p 118377
19/11/2015 295.29p 299.20p 278.35p 291.81p 336940
18/11/2015 295.07p 295.29p 288.12p 293.12p 66746
17/11/2015 290.95p 292.68p 287.63p 289.21p 89890
16/11/2015 299.63p 299.63p 289.21p 291.60p 190924
13/11/2015 277.92p 292.25p 277.92p 286.60p 80992
12/11/2015 283.13p 295.07p 283.13p 289.64p 36751
11/11/2015 285.30p 290.73p 284.02p 285.08p 25483
10/11/2015 282.26p 294.04p 282.26p 285.73p 45190
09/11/2015 274.44p 290.08p 274.44p 288.12p 62395
06/11/2015 274.44p 287.04p 274.44p 283.78p 87121
05/11/2015 277.92p 285.90p 277.92p 281.39p 74458
04/11/2015 277.92p 286.60p 269.88p 281.39p 122785
03/11/2015 284.21p 287.04p 280.09p 281.83p 86901

*Close Price adjusted for both dividends and splits