Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
02/11/2015 284.21p 285.95p 277.92p 282.91p 104189
30/10/2015 282.26p 287.25p 280.02p 283.13p 96483
29/10/2015 269.23p 282.04p 269.23p 278.79p 75488
28/10/2015 286.60p 286.60p 274.44p 275.31p 156709
27/10/2015 283.35p 285.30p 269.23p 274.66p 243084
26/10/2015 282.26p 288.77p 273.36p 276.83p 126244
23/10/2015 287.25p 290.95p 281.71p 287.47p 78326
22/10/2015 287.04p 290.25p 282.69p 282.69p 37613
21/10/2015 282.26p 284.21p 277.92p 282.69p 134099
20/10/2015 282.26p 284.00p 278.57p 279.65p 219599
19/10/2015 285.52p 288.34p 277.92p 284.65p 87606
16/10/2015 303.76p 303.76p 270.10p 279.22p 110490
15/10/2015 291.38p 293.03p 288.34p 289.86p 57015
14/10/2015 286.39p 290.51p 282.65p 285.08p 79709
13/10/2015 278.79p 288.34p 278.79p 287.91p 52003
12/10/2015 288.34p 290.95p 275.23p 282.26p 68136
09/10/2015 290.95p 292.90p 286.60p 287.91p 38106
08/10/2015 295.29p 295.29p 287.47p 288.34p 21268
07/10/2015 280.52p 295.29p 280.52p 289.64p 115186
06/10/2015 303.97p 303.97p 282.48p 284.00p 56162
05/10/2015 286.60p 296.05p 286.60p 290.29p 25177
02/10/2015 277.92p 294.85p 272.82p 281.83p 109855
01/10/2015 296.16p 296.16p 269.88p 274.88p 127767
30/09/2015 294.64p 297.02p 290.95p 292.25p 49518
29/09/2015 295.07p 296.37p 290.95p 292.90p 27717
28/09/2015 295.29p 299.38p 290.75p 297.02p 40324
25/09/2015 294.42p 298.11p 294.42p 297.02p 15683
24/09/2015 293.55p 297.46p 288.99p 294.85p 70624
23/09/2015 290.95p 300.31p 290.95p 298.11p 63268
22/09/2015 290.95p 297.02p 290.95p 292.90p 56543
21/09/2015 300.06p 302.02p 295.67p 297.46p 26608
18/09/2015 303.97p 303.97p 299.41p 301.80p 275520
17/09/2015 297.68p 302.89p 295.29p 299.63p 22904
16/09/2015 299.63p 301.80p 297.46p 297.68p 75200
15/09/2015 303.97p 303.97p 291.16p 295.50p 210841
14/09/2015 304.19p 306.80p 295.29p 298.33p 39524
11/09/2015 303.97p 306.14p 300.50p 300.50p 93627
10/09/2015 305.71p 306.58p 300.72p 305.93p 69441
09/09/2015 312.66p 313.53p 308.31p 311.57p 138606
08/09/2015 312.66p 313.28p 309.40p 309.40p 171133
07/09/2015 308.31p 315.19p 308.31p 312.66p 67762
04/09/2015 308.31p 315.70p 308.31p 311.14p 66227
03/09/2015 312.66p 319.44p 312.66p 314.83p 179438
02/09/2015 310.92p 316.57p 309.18p 314.39p 71238
01/09/2015 312.66p 315.20p 304.19p 310.27p 98123
28/08/2015 303.97p 312.44p 299.63p 312.44p 162925
27/08/2015 290.95p 303.97p 290.95p 301.37p 178342
26/08/2015 295.29p 299.63p 292.25p 295.29p 80855
25/08/2015 290.08p 301.15p 287.64p 300.06p 98312
24/08/2015 292.68p 293.60p 277.36p 285.95p 179698
21/08/2015 303.97p 305.71p 294.85p 296.81p 91781
20/08/2015 303.97p 309.40p 299.84p 303.32p 127239
19/08/2015 293.98p 303.21p 293.33p 301.15p 5382802
18/08/2015 298.76p 298.76p 291.81p 294.42p 76740
17/08/2015 294.85p 295.29p 291.53p 293.33p 31805
14/08/2015 295.07p 300.06p 291.38p 294.42p 139729
13/08/2015 292.68p 295.29p 291.38p 293.55p 107566
12/08/2015 290.95p 294.20p 288.56p 291.81p 71527
11/08/2015 295.94p 299.20p 290.95p 293.77p 64467
10/08/2015 291.38p 295.29p 290.96p 292.68p 50843
07/08/2015 295.29p 297.24p 290.95p 295.29p 34707
06/08/2015 297.89p 297.89p 285.95p 294.85p 71790
05/08/2015 294.42p 299.63p 294.42p 297.46p 79679
04/08/2015 294.42p 296.16p 292.46p 294.85p 171551
03/08/2015 293.33p 295.29p 292.20p 293.55p 38457
31/07/2015 295.29p 295.29p 291.92p 293.98p 92244
30/07/2015 293.77p 295.29p 290.95p 294.85p 72323
29/07/2015 288.34p 294.59p 288.34p 293.77p 56219
28/07/2015 296.37p 296.37p 290.51p 290.73p 43291
27/07/2015 294.42p 294.42p 290.51p 292.90p 14686
24/07/2015 295.29p 295.29p 292.03p 295.07p 25756
23/07/2015 296.59p 298.16p 288.77p 292.90p 78031
22/07/2015 288.34p 295.68p 287.47p 293.12p 54279
21/07/2015 288.12p 290.40p 286.60p 288.12p 63102
20/07/2015 295.29p 296.72p 285.95p 290.08p 63983
17/07/2015 294.42p 295.29p 291.81p 293.12p 82064
16/07/2015 293.55p 295.29p 291.92p 293.55p 62745
15/07/2015 303.97p 303.97p 292.25p 294.85p 109030
14/07/2015 297.89p 308.30p 297.89p 300.28p 84842
13/07/2015 299.63p 312.66p 298.54p 301.37p 127251
10/07/2015 289.43p 302.02p 289.43p 295.29p 175722
09/07/2015 284.65p 288.61p 280.57p 284.87p 50989
08/07/2015 286.60p 288.07p 282.48p 283.35p 25159
07/07/2015 290.95p 290.95p 283.13p 284.65p 40953
06/07/2015 281.39p 288.56p 281.39p 288.56p 53496
03/07/2015 282.26p 287.63p 282.26p 282.48p 49809
02/07/2015 282.26p 286.17p 282.26p 284.00p 34900
01/07/2015 282.26p 287.25p 282.26p 282.48p 35078
30/06/2015 284.87p 285.56p 282.26p 282.26p 41603
29/06/2015 282.26p 285.52p 278.30p 283.13p 48986
26/06/2015 283.78p 285.08p 283.35p 284.43p 49201
25/06/2015 284.21p 289.43p 282.91p 283.78p 45662
24/06/2015 286.60p 289.86p 281.17p 286.17p 93100
23/06/2015 286.82p 290.33p 281.83p 283.13p 70637
22/06/2015 281.39p 286.33p 281.39p 284.21p 59007
19/06/2015 286.17p 286.17p 280.74p 280.74p 345305
18/06/2015 279.65p 284.70p 279.65p 282.69p 76269
17/06/2015 282.26p 286.83p 282.26p 282.26p 164623
16/06/2015 277.92p 285.95p 275.53p 282.69p 208921
15/06/2015 279.65p 280.09p 275.10p 278.13p 77838
12/06/2015 272.71p 280.96p 272.71p 276.40p 60456
11/06/2015 277.92p 285.73p 275.31p 275.96p 131940
10/06/2015 273.58p 279.83p 271.62p 277.48p 64490
09/06/2015 277.92p 277.92p 272.49p 274.44p 73459

*Close Price adjusted for both dividends and splits