Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
25/10/2022 239.27p 242.74p 227.55p 227.98p 121941
24/10/2022 235.80p 243.18p 227.97p 231.02p 143453
21/10/2022 230.15p 242.31p 225.81p 230.58p 92324
20/10/2022 225.37p 234.06p 224.94p 231.89p 95121
19/10/2022 230.15p 234.06p 224.94p 229.72p 159716
18/10/2022 236.66p 242.74p 225.81p 231.45p 172822
17/10/2022 241.44p 241.88p 232.76p 232.76p 106303
14/10/2022 234.49p 238.84p 227.98p 228.85p 190918
13/10/2022 235.80p 242.74p 228.82p 230.15p 147440
12/10/2022 234.49p 239.31p 225.81p 228.41p 158723
11/10/2022 234.93p 247.09p 234.49p 234.49p 36807
10/10/2022 238.84p 247.95p 232.62p 238.84p 84405
07/10/2022 247.52p 247.95p 240.66p 247.52p 40302
06/10/2022 248.39p 248.39p 238.84p 238.84p 47548
05/10/2022 236.23p 247.52p 235.80p 235.80p 95698
04/10/2022 242.74p 247.09p 235.40p 241.88p 194509
03/10/2022 233.19p 242.74p 230.15p 237.97p 209020
30/09/2022 243.18p 247.52p 238.40p 238.40p 124547
29/09/2022 243.18p 260.11p 229.28p 241.88p 164581
28/09/2022 252.30p 267.50p 241.78p 245.78p 176958
27/09/2022 258.81p 267.50p 252.30p 252.73p 73552
26/09/2022 262.28p 267.50p 253.17p 256.64p 83738
23/09/2022 270.54p 271.40p 263.27p 264.02p 426303
22/09/2022 261.42p 277.48p 260.98p 261.85p 36284
21/09/2022 273.14p 273.58p 260.98p 269.23p 43771
20/09/2022 277.48p 277.48p 263.15p 271.40p 70414
16/09/2022 263.15p 276.18p 263.15p 275.75p 159321
15/09/2022 273.14p 273.72p 260.98p 270.10p 88640
14/09/2022 273.14p 277.48p 267.60p 273.14p 46760
13/09/2022 278.79p 281.13p 269.67p 273.58p 64694
12/09/2022 276.18p 282.26p 269.73p 278.79p 103547
09/09/2022 268.80p 275.07p 260.98p 270.10p 70239
08/09/2022 277.92p 277.92p 260.98p 268.36p 87046
07/09/2022 274.88p 283.56p 265.32p 276.18p 254554
06/09/2022 277.05p 283.54p 269.23p 282.26p 257289
05/09/2022 272.71p 281.39p 264.46p 280.09p 248156
02/09/2022 264.02p 280.52p 261.42p 265.76p 178324
01/09/2022 261.42p 268.20p 257.94p 264.02p 293488
31/08/2022 264.89p 268.22p 254.03p 262.28p 210782
30/08/2022 274.44p 281.39p 265.32p 265.32p 179787
26/08/2022 278.79p 280.96p 274.44p 274.44p 39919
25/08/2022 271.40p 280.96p 270.54p 274.88p 1174387
24/08/2022 279.22p 280.09p 273.58p 278.79p 156037
23/08/2022 281.83p 286.17p 265.32p 278.35p 183312
22/08/2022 283.13p 286.60p 265.32p 279.65p 107254
19/08/2022 281.39p 284.87p 273.23p 282.26p 507891
18/08/2022 272.71p 290.42p 264.02p 277.92p 299941
17/08/2022 269.23p 274.44p 259.68p 272.71p 93742
16/08/2022 266.63p 272.71p 256.64p 272.71p 59569
15/08/2022 269.23p 274.88p 256.64p 267.06p 65264
12/08/2022 269.23p 270.54p 259.25p 265.32p 90140
11/08/2022 269.23p 269.23p 265.32p 269.23p 54173
10/08/2022 259.25p 267.06p 257.07p 264.46p 112007
09/08/2022 258.81p 268.36p 253.30p 259.68p 134302
08/08/2022 257.94p 259.25p 244.05p 258.81p 126672
05/08/2022 248.39p 252.30p 244.48p 251.86p 144748
04/08/2022 243.18p 251.43p 243.18p 246.22p 152782
03/08/2022 247.95p 247.95p 241.44p 244.91p 87616
02/08/2022 255.34p 255.34p 243.61p 247.09p 73274
01/08/2022 259.25p 259.25p 252.24p 255.77p 25054
29/07/2022 259.68p 259.68p 247.95p 256.21p 78697
28/07/2022 255.34p 257.07p 245.75p 255.34p 25575
27/07/2022 250.56p 256.21p 247.09p 249.69p 34398
26/07/2022 247.09p 250.99p 241.88p 250.99p 31199
25/07/2022 244.91p 251.43p 243.53p 247.95p 77547
22/07/2022 248.39p 251.43p 244.18p 246.22p 64277
21/07/2022 244.05p 247.52p 242.74p 247.52p 55543
20/07/2022 244.05p 246.65p 241.72p 243.18p 114843
19/07/2022 243.18p 247.52p 238.84p 243.18p 58139
18/07/2022 240.14p 247.09p 240.14p 241.88p 15495
15/07/2022 239.70p 246.65p 239.27p 240.14p 32417
14/07/2022 241.44p 247.09p 239.27p 239.70p 158438
13/07/2022 245.35p 250.13p 239.70p 244.05p 71504
12/07/2022 251.86p 251.86p 245.78p 245.78p 46340
11/07/2022 248.82p 249.04p 244.91p 247.09p 26960
08/07/2022 249.26p 253.17p 243.18p 248.82p 35070
07/07/2022 244.91p 251.43p 242.54p 244.48p 46846
06/07/2022 243.61p 251.43p 241.20p 244.05p 41387
05/07/2022 251.86p 251.86p 239.70p 241.01p 69039
04/07/2022 251.86p 251.86p 239.70p 243.61p 116293
01/07/2022 240.14p 251.43p 240.14p 242.74p 111753
30/06/2022 238.84p 246.65p 238.84p 243.61p 190181
29/06/2022 245.78p 250.99p 242.74p 244.05p 31414
28/06/2022 247.09p 247.95p 241.44p 244.91p 52684
27/06/2022 243.18p 247.95p 238.40p 247.95p 134338
24/06/2022 251.86p 251.86p 241.01p 242.31p 75325
23/06/2022 245.78p 249.69p 240.57p 243.18p 66983
22/06/2022 244.91p 255.77p 240.57p 241.88p 90732
21/06/2022 248.39p 257.51p 247.95p 250.13p 32976
20/06/2022 252.73p 257.51p 247.95p 253.17p 56473
17/06/2022 253.17p 255.77p 247.42p 252.73p 76174
16/06/2022 255.34p 255.34p 247.40p 248.82p 68529
15/06/2022 249.69p 255.77p 249.69p 255.77p 60615
14/06/2022 256.21p 256.21p 244.91p 250.56p 83991
13/06/2022 247.95p 251.86p 241.56p 250.13p 162271
10/06/2022 253.60p 260.11p 246.22p 246.22p 86430
09/06/2022 251.86p 257.94p 251.86p 253.17p 31677
08/06/2022 263.15p 263.15p 254.06p 256.21p 125390
07/06/2022 260.55p 263.15p 256.64p 258.81p 95397
06/06/2022 253.60p 260.11p 251.43p 259.68p 62080
01/06/2022 254.90p 260.11p 249.26p 251.86p 40992
31/05/2022 257.07p 260.55p 253.17p 256.21p 138926
30/05/2022 254.90p 260.55p 253.17p 255.77p 30392
27/05/2022 259.25p 262.28p 251.86p 258.38p 125212
26/05/2022 253.17p 263.59p 253.17p 260.55p 195977
25/05/2022 254.90p 262.11p 251.86p 255.34p 124039
24/05/2022 255.34p 259.68p 250.13p 252.30p 114374
23/05/2022 245.78p 258.81p 245.78p 250.56p 41678
20/05/2022 245.78p 253.60p 244.91p 245.35p 70378
19/05/2022 260.55p 260.55p 243.18p 247.95p 194227
18/05/2022 254.90p 259.91p 250.98p 253.17p 128618
17/05/2022 241.88p 257.03p 241.88p 253.60p 54353
16/05/2022 253.60p 253.60p 241.70p 250.13p 98005
13/05/2022 244.48p 247.95p 242.31p 244.48p 64929
12/05/2022 244.91p 247.09p 239.70p 242.31p 67504
11/05/2022 243.18p 249.26p 241.44p 244.05p 69644
10/05/2022 240.57p 245.78p 239.70p 239.70p 95787
09/05/2022 239.27p 252.73p 239.27p 241.01p 61393
06/05/2022 239.27p 251.43p 239.27p 246.22p 113122
05/05/2022 247.52p 254.90p 241.01p 244.48p 46284
04/05/2022 243.18p 248.39p 238.84p 247.09p 296719
03/05/2022 249.69p 259.25p 246.22p 248.82p 140822
29/04/2022 256.64p 260.55p 243.61p 250.56p 101520
28/04/2022 251.43p 258.81p 246.22p 246.65p 65928
27/04/2022 248.82p 259.68p 244.91p 247.09p 442856
26/04/2022 248.39p 250.23p 244.05p 245.78p 61069
25/04/2022 245.78p 261.42p 243.70p 246.65p 219076
22/04/2022 251.86p 262.28p 247.52p 249.69p 98016
21/04/2022 257.07p 257.07p 250.13p 251.86p 170544
20/04/2022 255.77p 257.94p 250.13p 250.56p 159370
19/04/2022 259.25p 261.95p 243.18p 251.86p 206985
14/04/2022 255.77p 262.28p 249.69p 252.73p 91473
13/04/2022 256.21p 260.55p 244.48p 254.47p 172313
12/04/2022 262.28p 262.28p 251.43p 255.77p 192781
11/04/2022 250.56p 260.55p 248.57p 258.81p 226284
08/04/2022 255.34p 256.83p 246.22p 248.82p 272770
07/04/2022 268.36p 270.10p 252.73p 254.90p 309595
06/04/2022 269.23p 277.04p 267.30p 275.31p 417100
05/04/2022 265.76p 272.71p 264.89p 267.93p 227677
04/04/2022 269.23p 277.92p 259.25p 268.80p 387539
01/04/2022 263.59p 274.85p 255.77p 268.80p 384382
31/03/2022 268.80p 269.23p 251.86p 263.59p 314114
30/03/2022 270.10p 270.97p 254.47p 258.38p 196341
29/03/2022 269.23p 270.97p 262.28p 270.10p 139979
28/03/2022 264.02p 269.67p 262.28p 267.06p 185622
25/03/2022 265.76p 268.80p 262.28p 264.02p 123175
24/03/2022 256.21p 266.63p 256.21p 266.19p 105520
23/03/2022 257.94p 264.46p 257.94p 263.59p 113167
22/03/2022 250.13p 261.85p 241.88p 261.85p 376958
21/03/2022 244.48p 251.86p 240.41p 250.99p 172353
18/03/2022 239.27p 248.39p 234.63p 244.05p 145067
17/03/2022 240.14p 241.01p 236.77p 238.84p 93055
16/03/2022 239.27p 242.74p 234.49p 235.36p 161286
15/03/2022 236.66p 240.57p 235.80p 239.70p 95598
14/03/2022 234.49p 243.18p 234.31p 238.40p 67299
11/03/2022 234.06p 239.57p 229.17p 235.36p 107160
10/03/2022 226.24p 231.02p 225.68p 229.72p 353177
09/03/2022 234.06p 234.06p 224.07p 226.24p 317164
08/03/2022 221.47p 229.28p 220.28p 222.77p 353981
07/03/2022 232.32p 235.80p 223.20p 225.37p 232267
04/03/2022 242.31p 247.09p 232.76p 234.06p 183201
03/03/2022 241.01p 244.05p 238.84p 238.84p 145702
02/03/2022 240.57p 245.78p 240.14p 241.88p 123000
01/03/2022 243.18p 255.34p 239.70p 243.18p 144679
28/02/2022 244.05p 249.26p 241.44p 243.18p 194697
25/02/2022 256.21p 256.21p 243.61p 244.05p 138108
24/02/2022 250.13p 255.77p 245.78p 246.65p 193591
23/02/2022 249.26p 259.25p 249.26p 256.21p 74457
22/02/2022 247.52p 250.99p 245.78p 248.82p 91045
21/02/2022 253.60p 254.90p 245.96p 247.95p 135945
18/02/2022 252.30p 263.15p 247.52p 253.60p 79090
17/02/2022 254.90p 258.81p 251.86p 258.38p 67315
16/02/2022 258.81p 264.46p 249.69p 254.47p 86816
15/02/2022 250.13p 257.77p 247.95p 255.34p 53518
14/02/2022 271.84p 271.84p 250.56p 250.56p 169384
11/02/2022 251.86p 270.54p 248.82p 258.81p 103909
10/02/2022 257.07p 274.44p 253.81p 256.21p 54388
09/02/2022 259.68p 260.11p 253.60p 259.68p 118717
08/02/2022 258.38p 264.23p 248.39p 253.17p 202402
07/02/2022 244.05p 252.73p 244.05p 248.39p 101499
04/02/2022 248.82p 252.73p 245.35p 248.39p 49189
03/02/2022 251.43p 258.38p 245.35p 251.86p 152320
02/02/2022 251.86p 253.17p 244.48p 253.17p 64105
01/02/2022 241.01p 250.56p 241.01p 244.91p 94357
31/01/2022 248.39p 251.43p 245.35p 245.35p 111501
28/01/2022 247.52p 251.86p 234.93p 245.78p 87651
27/01/2022 244.48p 251.43p 242.74p 251.43p 156982
26/01/2022 241.88p 247.52p 240.14p 242.31p 211946
25/01/2022 242.74p 244.91p 233.04p 241.88p 160752
24/01/2022 245.78p 245.78p 234.06p 240.14p 303276
21/01/2022 244.48p 247.09p 241.28p 241.88p 245338
20/01/2022 246.22p 249.26p 243.18p 249.26p 182200
19/01/2022 251.43p 251.43p 242.74p 244.91p 317452
18/01/2022 246.65p 248.38p 240.57p 244.91p 206201
17/01/2022 251.43p 251.43p 244.05p 245.78p 226190
14/01/2022 243.18p 248.39p 243.18p 244.91p 390906
13/01/2022 243.61p 246.22p 243.61p 244.48p 591414
12/01/2022 244.48p 250.99p 241.44p 243.18p 129552
11/01/2022 245.35p 245.78p 240.57p 243.18p 323055
10/01/2022 244.05p 249.69p 240.42p 243.18p 262468

*Close Price adjusted for both dividends and splits