Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
07/01/2022 244.91p 248.82p 242.31p 243.61p 97563
06/01/2022 242.31p 249.26p 239.12p 243.61p 293125
05/01/2022 244.91p 249.26p 236.66p 245.35p 92078
04/01/2022 244.91p 251.43p 243.08p 244.05p 258158
31/12/2021 241.88p 247.52p 241.01p 247.52p 49592
30/12/2021 241.44p 245.35p 241.39p 243.18p 72837
29/12/2021 240.57p 244.91p 240.14p 243.18p 116366
24/12/2021 242.74p 243.18p 239.27p 240.57p 34757
23/12/2021 243.18p 245.78p 239.89p 244.48p 107638
22/12/2021 242.31p 243.61p 240.34p 242.74p 54124
21/12/2021 243.61p 246.22p 235.80p 243.18p 78674
20/12/2021 239.27p 249.26p 237.97p 241.01p 97967
17/12/2021 243.18p 247.55p 238.84p 243.18p 192689
16/12/2021 240.57p 251.43p 238.84p 243.18p 83675
15/12/2021 242.31p 244.05p 238.84p 240.57p 44893
14/12/2021 243.18p 245.35p 240.57p 242.31p 39550
13/12/2021 241.88p 244.48p 239.70p 239.70p 69081
10/12/2021 238.84p 244.05p 238.84p 241.01p 76644
09/12/2021 243.61p 249.26p 240.14p 240.14p 49371
08/12/2021 242.74p 251.86p 241.44p 242.31p 125167
07/12/2021 241.88p 248.39p 241.44p 243.18p 182881
06/12/2021 242.74p 247.52p 239.32p 243.18p 160760
03/12/2021 244.91p 250.99p 241.44p 243.18p 87613
02/12/2021 241.88p 245.78p 237.10p 241.88p 185532
01/12/2021 242.74p 247.95p 239.70p 239.70p 112831
30/11/2021 246.22p 249.26p 238.84p 238.84p 75937
29/11/2021 240.57p 253.42p 240.57p 243.18p 318540
26/11/2021 244.05p 247.49p 240.14p 241.01p 132413
25/11/2021 249.26p 254.03p 244.91p 247.95p 61755
24/11/2021 248.82p 255.34p 244.19p 245.78p 118574
23/11/2021 249.26p 253.60p 247.52p 247.52p 65710
22/11/2021 254.47p 255.69p 247.52p 249.69p 77917
19/11/2021 257.07p 258.43p 249.69p 250.13p 57520
18/11/2021 256.64p 260.98p 256.64p 256.64p 124472
17/11/2021 254.90p 263.15p 254.90p 258.81p 49609
16/11/2021 260.11p 262.28p 250.13p 254.90p 92334
15/11/2021 248.82p 260.11p 243.61p 259.68p 85857
12/11/2021 251.43p 259.73p 250.56p 254.47p 87767
11/11/2021 246.65p 256.21p 246.22p 251.86p 107803
10/11/2021 245.35p 250.99p 245.35p 250.56p 65667
09/11/2021 253.17p 253.17p 244.48p 248.82p 79477
08/11/2021 248.39p 255.34p 246.65p 246.65p 148780
05/11/2021 251.43p 255.58p 245.77p 249.69p 92275
04/11/2021 246.22p 256.21p 241.44p 241.44p 245874
03/11/2021 251.86p 254.03p 247.09p 251.86p 111065
02/11/2021 251.43p 255.77p 245.78p 251.86p 480559
01/11/2021 251.86p 253.60p 245.58p 253.60p 161056
29/10/2021 245.35p 251.12p 243.94p 250.13p 137280
28/10/2021 245.35p 250.56p 243.18p 246.22p 66931
27/10/2021 247.52p 254.47p 241.88p 248.39p 118161
26/10/2021 248.39p 254.03p 244.91p 244.91p 98703
25/10/2021 250.56p 254.03p 244.22p 245.35p 114608
22/10/2021 246.22p 251.86p 245.35p 247.95p 71295
21/10/2021 247.09p 250.99p 244.05p 247.09p 47960
20/10/2021 246.22p 252.30p 243.18p 247.95p 63282
19/10/2021 250.99p 250.99p 244.89p 246.65p 110232
18/10/2021 250.13p 254.47p 247.43p 254.47p 73159
15/10/2021 253.60p 254.90p 248.82p 248.82p 40522
14/10/2021 251.86p 255.34p 248.61p 253.17p 75508
13/10/2021 247.09p 252.30p 241.44p 248.39p 188494
12/10/2021 244.05p 247.95p 241.88p 247.95p 81778
11/10/2021 245.78p 246.65p 242.31p 246.22p 56471
08/10/2021 244.91p 247.52p 241.88p 247.52p 55128
07/10/2021 251.43p 253.17p 244.05p 244.05p 627798
06/10/2021 248.82p 252.30p 242.74p 248.39p 98188
05/10/2021 249.69p 254.03p 244.91p 247.52p 81851
04/10/2021 244.05p 250.99p 243.18p 245.35p 237710
01/10/2021 245.35p 250.13p 244.05p 244.48p 99534
30/09/2021 255.77p 255.77p 244.91p 247.09p 136804
29/09/2021 247.95p 256.21p 247.52p 247.95p 131914
28/09/2021 254.90p 259.68p 243.18p 250.13p 81313
27/09/2021 255.77p 262.61p 249.26p 253.60p 102289
24/09/2021 251.86p 259.25p 250.13p 254.90p 62303
23/09/2021 257.94p 261.85p 249.69p 254.03p 89804
22/09/2021 261.85p 264.89p 255.34p 255.34p 106368
21/09/2021 255.77p 263.59p 250.56p 258.38p 78003
20/09/2021 269.23p 269.23p 250.56p 256.21p 389019
17/09/2021 260.98p 269.67p 256.21p 258.38p 198078
16/09/2021 261.85p 269.23p 257.07p 259.25p 75658
15/09/2021 266.19p 272.71p 256.21p 260.55p 230901
14/09/2021 263.15p 270.10p 263.15p 266.19p 206857
13/09/2021 262.72p 270.10p 260.55p 262.72p 147071
10/09/2021 264.02p 265.95p 259.25p 261.85p 91446
09/09/2021 269.23p 272.71p 260.55p 261.85p 222084
08/09/2021 270.10p 277.05p 264.89p 269.23p 218826
07/09/2021 272.71p 277.05p 265.32p 271.84p 184758
06/09/2021 268.80p 277.48p 264.89p 272.71p 254512
03/09/2021 268.36p 274.44p 263.59p 269.23p 230948
02/09/2021 264.02p 273.58p 260.55p 266.63p 307647
01/09/2021 260.98p 270.97p 256.64p 265.76p 284432
31/08/2021 277.05p 277.05p 258.38p 260.55p 245263
27/08/2021 254.47p 269.49p 251.86p 265.32p 523176
26/08/2021 247.95p 253.47p 246.65p 252.73p 142210
25/08/2021 249.26p 251.86p 247.00p 247.95p 74583
24/08/2021 247.52p 250.56p 239.70p 249.26p 60539
23/08/2021 246.22p 251.43p 244.52p 247.09p 196970
20/08/2021 243.18p 249.26p 236.66p 245.35p 110014
19/08/2021 243.18p 248.39p 239.43p 240.57p 59863
18/08/2021 244.48p 247.52p 239.79p 241.44p 57555
17/08/2021 242.74p 247.09p 238.75p 238.84p 63456
16/08/2021 251.43p 251.43p 235.80p 242.31p 125311
13/08/2021 243.61p 247.52p 242.74p 246.22p 89399
12/08/2021 236.23p 250.56p 235.56p 247.52p 156416
11/08/2021 242.31p 243.18p 239.70p 239.70p 66641
10/08/2021 240.14p 243.18p 235.78p 239.27p 83717
09/08/2021 243.61p 243.61p 237.10p 240.14p 115027
06/08/2021 238.84p 244.91p 237.10p 241.44p 106149
05/08/2021 237.97p 241.88p 237.10p 237.10p 79640
04/08/2021 238.84p 241.88p 236.66p 238.40p 67185
03/08/2021 237.10p 240.14p 237.01p 237.97p 73873
02/08/2021 237.97p 240.14p 237.10p 237.10p 37813
30/07/2021 236.23p 241.44p 236.23p 237.10p 39936
29/07/2021 240.14p 240.14p 230.15p 237.10p 115736
28/07/2021 235.36p 239.12p 234.49p 234.49p 83806
27/07/2021 235.80p 236.66p 234.49p 236.23p 55130
26/07/2021 237.10p 239.62p 235.80p 236.66p 106443
23/07/2021 234.49p 240.14p 234.49p 234.93p 51113
22/07/2021 232.76p 238.84p 232.71p 234.49p 35421
21/07/2021 234.93p 240.57p 231.89p 232.76p 116791
20/07/2021 232.76p 241.88p 232.76p 233.19p 92177
19/07/2021 233.19p 237.10p 231.02p 232.76p 128262
16/07/2021 229.28p 236.66p 228.85p 234.93p 215972
15/07/2021 233.62p 235.94p 228.85p 228.85p 43914
14/07/2021 231.45p 241.44p 230.58p 234.49p 109670
13/07/2021 232.76p 238.79p 230.51p 232.32p 421518
12/07/2021 228.41p 236.66p 227.55p 234.06p 139328
09/07/2021 239.70p 239.70p 227.55p 227.55p 69442
08/07/2021 231.45p 236.23p 230.54p 235.80p 114259
07/07/2021 235.80p 238.84p 229.85p 232.76p 186832
06/07/2021 232.76p 239.70p 232.46p 235.36p 133696
05/07/2021 232.32p 241.44p 232.32p 232.32p 57848
02/07/2021 231.89p 236.66p 230.58p 231.89p 45836
01/07/2021 232.32p 238.84p 230.58p 231.89p 80458
30/06/2021 233.62p 241.44p 227.98p 230.15p 124830
29/06/2021 234.49p 236.23p 227.98p 231.02p 257332
28/06/2021 237.53p 240.14p 233.62p 234.49p 69012
25/06/2021 233.19p 238.74p 233.19p 234.49p 65724
24/06/2021 240.57p 240.57p 232.32p 233.19p 82213
23/06/2021 235.80p 240.57p 232.32p 240.57p 130736
22/06/2021 234.49p 243.18p 232.41p 240.57p 79182
21/06/2021 231.45p 240.57p 227.11p 232.76p 119334
18/06/2021 238.40p 245.78p 226.68p 226.68p 199375
17/06/2021 242.74p 245.35p 239.27p 239.27p 49387
16/06/2021 237.10p 241.44p 235.80p 237.53p 126063
15/06/2021 244.91p 244.91p 236.30p 238.84p 70346
14/06/2021 243.18p 246.65p 234.06p 239.70p 205656
11/06/2021 237.10p 242.31p 235.36p 241.44p 150662
10/06/2021 240.14p 244.91p 235.75p 237.10p 173400
09/06/2021 238.84p 251.43p 234.93p 240.14p 153649
08/06/2021 243.18p 244.48p 236.23p 238.40p 94929
07/06/2021 247.09p 248.39p 237.17p 237.97p 91040
04/06/2021 243.18p 243.18p 236.66p 238.84p 113483
03/06/2021 243.18p 245.35p 237.97p 238.84p 75935
02/06/2021 239.70p 244.91p 237.35p 244.91p 122851
01/06/2021 245.35p 245.35p 236.66p 242.31p 99140
28/05/2021 241.88p 251.43p 238.40p 239.70p 94452
27/05/2021 235.36p 248.82p 235.36p 241.88p 224898
26/05/2021 241.01p 251.43p 235.80p 241.01p 220723
25/05/2021 237.53p 243.18p 236.23p 237.97p 91460
24/05/2021 243.18p 250.56p 235.41p 237.97p 192676
21/05/2021 241.01p 242.31p 236.66p 242.31p 62795
20/05/2021 239.27p 248.39p 235.36p 241.44p 142760
19/05/2021 247.52p 247.52p 238.57p 238.84p 83337

*Close Price adjusted for both dividends and splits