Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
30/05/2024 217.99p 221.47p 217.99p 221.03p 373686
29/05/2024 216.69p 220.60p 216.10p 218.43p 167596
28/05/2024 214.08p 220.16p 214.08p 217.99p 288599
24/05/2024 219.29p 219.29p 215.20p 216.25p 111239
23/05/2024 214.95p 218.43p 214.08p 214.08p 137747
22/05/2024 216.25p 218.03p 215.39p 215.39p 196237
21/05/2024 216.25p 218.86p 215.39p 216.69p 283086
20/05/2024 214.52p 221.03p 214.52p 216.25p 531366
17/05/2024 214.52p 225.37p 214.52p 218.43p 418469
16/05/2024 217.99p 218.86p 216.25p 216.25p 958945
15/05/2024 214.08p 219.29p 214.08p 217.12p 304108
14/05/2024 214.08p 221.47p 214.08p 218.86p 190801
13/05/2024 214.08p 227.11p 214.08p 220.16p 384459
10/05/2024 217.12p 227.55p 215.82p 217.99p 258074
09/05/2024 217.56p 222.99p 215.82p 217.99p 643930
08/05/2024 218.86p 218.86p 215.39p 217.56p 380878
07/05/2024 228.41p 229.28p 217.12p 218.43p 333703
03/05/2024 220.60p 221.47p 215.82p 218.86p 423217
02/05/2024 218.86p 222.33p 215.39p 217.99p 353455
01/05/2024 218.86p 224.94p 217.12p 217.12p 310811
30/04/2024 222.33p 223.20p 216.69p 218.86p 564392
29/04/2024 224.07p 225.81p 217.12p 221.03p 294371
26/04/2024 218.86p 220.60p 217.12p 218.86p 294039
25/04/2024 220.60p 221.47p 217.12p 219.29p 180963
24/04/2024 218.43p 231.45p 217.12p 217.56p 250835
23/04/2024 224.94p 226.68p 219.73p 219.73p 33795
22/04/2024 224.07p 232.32p 221.47p 221.47p 161209
19/04/2024 224.51p 229.65p 223.20p 223.20p 110083
18/04/2024 224.94p 231.63p 223.98p 225.81p 87084
17/04/2024 224.07p 227.11p 221.90p 223.20p 171556
16/04/2024 224.07p 224.94p 222.33p 223.20p 108611
15/04/2024 226.68p 228.41p 223.20p 224.94p 223358
12/04/2024 226.24p 228.85p 224.07p 224.94p 124003
11/04/2024 228.85p 239.70p 226.68p 227.11p 325282
10/04/2024 243.18p 247.52p 238.66p 240.14p 506336
09/04/2024 243.18p 248.82p 234.93p 242.31p 441210
08/04/2024 242.74p 251.43p 239.27p 248.39p 728589
05/04/2024 241.01p 244.52p 235.21p 242.74p 256481
04/04/2024 234.06p 247.52p 229.72p 243.18p 406744
03/04/2024 230.58p 239.09p 227.55p 235.80p 185398
02/04/2024 228.85p 237.97p 227.98p 231.45p 698701
28/03/2024 229.72p 235.80p 227.11p 228.41p 471108
27/03/2024 224.94p 229.72p 224.07p 227.55p 275081
26/03/2024 224.51p 227.55p 222.53p 223.20p 120204
25/03/2024 230.15p 230.15p 220.57p 224.51p 270315
22/03/2024 224.94p 226.24p 220.60p 225.37p 160111
21/03/2024 223.64p 228.85p 218.43p 219.29p 64328
20/03/2024 219.73p 219.73p 218.86p 218.86p 0
19/03/2024 219.73p 222.33p 217.99p 218.86p 269430
18/03/2024 225.37p 226.24p 219.73p 222.77p 69590
15/03/2024 225.37p 229.72p 224.51p 225.37p 74308
14/03/2024 224.07p 228.41p 224.07p 224.07p 78017
13/03/2024 227.55p 227.55p 219.73p 223.20p 48128
12/03/2024 224.94p 227.55p 222.77p 227.55p 75234
11/03/2024 225.81p 230.15p 222.77p 226.68p 50548
08/03/2024 225.81p 230.15p 224.69p 227.55p 141788
07/03/2024 225.81p 229.72p 224.94p 225.37p 248163
06/03/2024 225.37p 226.24p 222.77p 225.37p 39008
05/03/2024 225.81p 225.81p 222.33p 225.81p 63562
04/03/2024 221.47p 227.11p 219.73p 223.20p 67809
01/03/2024 220.16p 225.37p 218.86p 222.33p 79888
29/02/2024 221.90p 224.94p 218.86p 218.86p 125443
28/02/2024 223.64p 224.94p 217.99p 221.03p 81654
27/02/2024 224.94p 225.37p 217.99p 224.94p 55130
26/02/2024 223.20p 225.37p 219.24p 223.20p 51754
23/02/2024 224.07p 224.07p 219.73p 221.90p 27715
22/02/2024 223.20p 225.81p 219.99p 222.77p 152822
21/02/2024 225.81p 227.55p 221.47p 221.47p 140511
20/02/2024 225.81p 229.72p 214.65p 223.20p 213707
19/02/2024 221.90p 229.72p 221.90p 224.07p 79851
16/02/2024 221.47p 225.81p 221.47p 222.33p 199275
15/02/2024 221.47p 226.68p 221.47p 223.64p 76063
14/02/2024 219.73p 224.13p 219.73p 220.16p 101181
13/02/2024 223.20p 225.81p 219.73p 219.73p 122199
12/02/2024 222.33p 225.81p 222.33p 223.20p 75944
09/02/2024 225.81p 225.81p 222.77p 224.94p 91165
08/02/2024 225.81p 229.72p 222.33p 225.81p 71405
07/02/2024 231.45p 231.45p 223.20p 223.20p 484810
06/02/2024 231.02p 231.02p 221.90p 225.81p 63878
05/02/2024 231.02p 232.76p 224.92p 227.55p 69963
02/02/2024 229.72p 233.19p 223.72p 228.41p 98663
01/02/2024 227.55p 231.02p 222.46p 224.51p 35805
31/01/2024 229.28p 231.02p 222.78p 227.55p 140674
30/01/2024 229.72p 231.02p 226.44p 227.11p 57934
29/01/2024 233.62p 233.62p 227.11p 227.11p 90272
26/01/2024 230.58p 233.19p 226.68p 230.58p 24539
25/01/2024 227.55p 231.87p 227.55p 229.28p 239079
24/01/2024 228.41p 232.17p 227.56p 230.15p 81403
23/01/2024 226.68p 232.76p 225.10p 227.55p 125688
22/01/2024 229.72p 232.32p 227.11p 227.11p 449826
19/01/2024 228.41p 232.21p 226.09p 231.45p 497069
18/01/2024 231.02p 232.91p 228.41p 230.15p 177289
17/01/2024 228.85p 232.32p 225.90p 230.15p 87927
16/01/2024 233.62p 233.62p 226.24p 229.72p 114146
15/01/2024 226.68p 231.71p 224.94p 227.55p 69563
12/01/2024 225.81p 233.19p 224.07p 224.94p 96243
11/01/2024 233.62p 233.62p 225.81p 225.81p 41662
10/01/2024 225.81p 233.19p 225.63p 227.55p 62424
09/01/2024 228.41p 230.58p 226.68p 230.58p 294972
08/01/2024 227.11p 232.32p 224.07p 228.41p 167463
05/01/2024 233.62p 233.62p 227.11p 227.55p 77306
04/01/2024 227.11p 229.72p 225.81p 229.72p 519676
03/01/2024 227.55p 229.72p 224.94p 227.11p 115025
02/01/2024 231.02p 231.02p 223.98p 228.85p 142035
29/12/2023 223.64p 227.98p 223.20p 227.11p 49790
28/12/2023 226.24p 227.11p 223.20p 223.20p 99463
27/12/2023 224.07p 234.06p 223.20p 226.24p 168734
22/12/2023 230.58p 234.06p 221.47p 223.64p 117011
21/12/2023 227.55p 234.06p 223.64p 225.37p 178256
20/12/2023 231.89p 231.89p 224.94p 225.81p 507476
19/12/2023 234.49p 234.49p 224.07p 225.81p 87570
18/12/2023 228.85p 231.99p 224.07p 225.81p 177867
15/12/2023 224.94p 229.72p 224.22p 229.28p 88534
14/12/2023 224.51p 230.39p 224.07p 224.94p 201732
13/12/2023 221.03p 224.94p 218.86p 222.77p 43248
12/12/2023 224.07p 225.37p 219.29p 221.47p 188233
11/12/2023 226.68p 227.98p 220.60p 223.20p 209469
08/12/2023 224.94p 227.98p 220.38p 227.11p 134496
07/12/2023 232.76p 232.76p 224.07p 225.37p 127998
06/12/2023 234.49p 234.49p 226.24p 227.98p 67565
05/12/2023 234.49p 234.49p 224.51p 226.24p 45975
04/12/2023 231.02p 231.02p 224.51p 227.98p 111347
01/12/2023 221.90p 233.19p 221.88p 228.41p 202707
30/11/2023 231.45p 234.06p 221.47p 221.47p 183354
29/11/2023 234.49p 237.97p 229.72p 231.02p 66721
28/11/2023 230.15p 235.36p 228.85p 230.15p 123433
27/11/2023 234.49p 236.23p 230.15p 234.06p 54668
24/11/2023 230.58p 236.23p 230.58p 231.02p 69859
23/11/2023 231.45p 233.19p 227.37p 230.15p 55888
22/11/2023 238.84p 238.84p 230.15p 230.15p 71707
21/11/2023 231.02p 238.84p 231.02p 233.62p 86444
20/11/2023 238.40p 238.40p 231.45p 234.93p 35919
17/11/2023 238.40p 238.84p 231.45p 233.19p 129490
16/11/2023 238.40p 238.84p 232.43p 232.76p 97905
15/11/2023 231.89p 238.40p 230.58p 232.76p 108438
14/11/2023 232.32p 234.06p 227.11p 230.58p 169611
13/11/2023 226.24p 232.76p 224.07p 228.41p 172024
10/11/2023 223.64p 227.55p 222.59p 227.11p 164605
09/11/2023 224.07p 224.94p 221.47p 222.77p 95564
08/11/2023 221.47p 227.11p 221.47p 224.07p 47133
07/11/2023 225.81p 227.11p 224.85p 225.37p 40772
06/11/2023 221.90p 226.68p 221.47p 226.68p 64781
03/11/2023 222.77p 225.81p 222.33p 224.07p 115984
02/11/2023 217.56p 225.37p 217.56p 221.90p 116638
01/11/2023 222.33p 223.20p 218.91p 219.73p 132155
31/10/2023 221.90p 222.77p 217.12p 219.73p 50624
30/10/2023 223.64p 224.07p 216.97p 222.33p 182717
27/10/2023 217.12p 223.64p 213.21p 218.43p 67555
26/10/2023 220.60p 223.64p 217.12p 217.56p 39381
25/10/2023 223.64p 224.07p 214.08p 217.12p 44588
24/10/2023 220.60p 223.64p 217.56p 220.60p 52828
23/10/2023 223.20p 225.37p 210.78p 220.16p 314720
20/10/2023 225.81p 234.49p 222.33p 222.33p 106691
19/10/2023 228.85p 231.89p 225.81p 225.81p 56660
18/10/2023 228.85p 242.74p 225.81p 225.81p 33536
17/10/2023 232.32p 242.74p 226.68p 229.28p 40793
16/10/2023 236.23p 242.74p 226.68p 231.89p 56778
13/10/2023 231.89p 237.97p 227.98p 227.98p 149844
12/10/2023 233.62p 236.23p 229.42p 230.15p 43932
11/10/2023 230.15p 232.76p 228.60p 229.72p 93031
10/10/2023 231.45p 231.45p 225.63p 230.15p 127926
09/10/2023 232.76p 232.76p 229.28p 230.15p 182897
06/10/2023 232.32p 234.49p 231.36p 231.89p 110368
05/10/2023 232.76p 239.40p 231.02p 232.76p 119479
04/10/2023 234.06p 242.31p 231.89p 231.89p 102701
03/10/2023 236.23p 242.31p 232.76p 232.76p 183724
02/10/2023 239.70p 242.74p 234.84p 236.66p 97488
29/09/2023 237.97p 242.74p 232.32p 238.84p 104573
28/09/2023 240.57p 242.74p 233.40p 237.10p 108739
27/09/2023 243.18p 246.22p 240.49p 242.74p 174109
26/09/2023 245.78p 245.78p 234.93p 243.18p 115021
25/09/2023 241.88p 247.09p 234.49p 245.35p 231199
22/09/2023 237.10p 245.78p 235.18p 242.74p 359599
21/09/2023 239.27p 247.09p 233.62p 238.84p 250673
20/09/2023 237.10p 242.74p 233.62p 233.62p 85949
19/09/2023 234.93p 242.31p 234.49p 237.97p 184699
18/09/2023 240.14p 242.74p 236.23p 236.23p 111588
15/09/2023 238.40p 238.84p 236.23p 238.84p 81534
14/09/2023 239.70p 243.18p 235.36p 238.40p 100731
13/09/2023 235.36p 239.70p 230.58p 239.70p 60886
12/09/2023 234.06p 239.40p 233.62p 236.66p 73349
11/09/2023 234.93p 240.87p 233.62p 236.23p 171107
08/09/2023 231.89p 234.06p 231.45p 232.76p 153934
07/09/2023 231.45p 241.88p 231.45p 232.32p 276121
06/09/2023 238.84p 238.84p 232.83p 234.93p 49798
05/09/2023 230.58p 238.40p 230.15p 236.23p 148185
04/09/2023 237.97p 242.74p 233.75p 236.66p 43768
01/09/2023 233.62p 242.74p 231.56p 233.62p 19715
31/08/2023 241.88p 242.74p 235.48p 237.10p 92768
30/08/2023 237.97p 241.88p 234.06p 237.97p 104002
29/08/2023 241.44p 246.22p 234.93p 236.66p 101216
25/08/2023 234.49p 245.35p 230.58p 234.49p 158864
24/08/2023 234.49p 235.21p 231.89p 234.49p 44907
23/08/2023 235.36p 247.09p 231.89p 231.89p 69645
22/08/2023 234.49p 234.49p 230.15p 232.32p 168149
21/08/2023 231.02p 246.22p 231.02p 231.02p 95115
18/08/2023 232.32p 243.18p 231.89p 231.89p 107996
17/08/2023 237.53p 241.88p 232.76p 232.76p 152538
16/08/2023 236.23p 242.74p 231.45p 241.88p 42548
15/08/2023 234.93p 239.57p 233.89p 235.80p 55374

*Close Price adjusted for both dividends and splits