Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
18/05/2021 235.80p 245.35p 235.80p 243.18p 46126
17/05/2021 246.22p 246.22p 238.40p 241.01p 117458
14/05/2021 246.22p 246.22p 239.27p 240.57p 70078
13/05/2021 242.31p 242.31p 236.23p 247.09p 74318
12/05/2021 237.97p 247.09p 235.80p 247.09p 142861
11/05/2021 241.01p 242.31p 237.97p 237.97p 97676
10/05/2021 239.70p 242.31p 235.80p 240.14p 148882
07/05/2021 243.61p 249.26p 237.97p 238.84p 156455
06/05/2021 236.66p 242.74p 236.66p 240.14p 221843
05/05/2021 240.14p 249.26p 237.10p 238.84p 462907
04/05/2021 249.26p 249.26p 238.84p 238.84p 183217
30/04/2021 246.65p 247.09p 238.84p 239.70p 95965
29/04/2021 239.27p 243.18p 236.71p 241.88p 208521
28/04/2021 241.44p 250.13p 236.66p 241.88p 166089
27/04/2021 240.57p 247.09p 238.84p 238.84p 129492
26/04/2021 251.86p 251.86p 238.84p 239.70p 100977
23/04/2021 241.44p 244.93p 239.27p 241.44p 52770
22/04/2021 241.88p 252.73p 238.84p 240.14p 130534
21/04/2021 244.05p 251.86p 241.01p 241.01p 158518
20/04/2021 248.39p 255.34p 238.40p 243.18p 149137
19/04/2021 244.91p 259.25p 244.91p 247.52p 181719
16/04/2021 260.11p 260.11p 244.48p 244.48p 131018
15/04/2021 245.35p 255.32p 245.35p 248.39p 71283
14/04/2021 253.60p 254.90p 245.78p 252.30p 112040
13/04/2021 254.47p 261.01p 247.95p 251.43p 166533
12/04/2021 253.60p 256.72p 243.91p 256.64p 192863
09/04/2021 243.61p 256.21p 243.61p 256.21p 165088
08/04/2021 250.56p 257.47p 246.65p 254.90p 235790
07/04/2021 269.23p 269.23p 254.85p 258.81p 316031
06/04/2021 257.07p 263.67p 254.20p 258.81p 572622
01/04/2021 250.13p 259.68p 247.52p 251.86p 258737
31/03/2021 247.95p 255.34p 244.75p 247.52p 253102
30/03/2021 238.40p 251.86p 234.83p 247.95p 658448
29/03/2021 234.49p 237.10p 233.08p 237.10p 339420
26/03/2021 236.23p 238.84p 233.19p 235.36p 208048
25/03/2021 237.53p 242.74p 231.45p 235.80p 210128
24/03/2021 243.61p 243.61p 233.19p 236.66p 165296
23/03/2021 235.36p 241.16p 231.89p 235.80p 181950
22/03/2021 243.61p 243.61p 234.49p 236.66p 247484
19/03/2021 239.70p 243.61p 235.36p 235.36p 325080
18/03/2021 237.53p 241.88p 237.10p 238.40p 125717
17/03/2021 242.74p 243.18p 236.23p 237.97p 182965
16/03/2021 241.01p 242.74p 237.97p 239.27p 90822
15/03/2021 244.05p 244.05p 237.10p 239.27p 220700
12/03/2021 236.23p 243.61p 236.23p 238.84p 161406
11/03/2021 235.36p 244.05p 235.36p 237.97p 74762
10/03/2021 241.01p 242.31p 237.97p 239.70p 63146
09/03/2021 242.31p 243.18p 238.40p 238.84p 76754
08/03/2021 239.27p 242.31p 237.10p 237.97p 109081
05/03/2021 234.06p 243.61p 234.06p 237.97p 76012
04/03/2021 237.10p 241.44p 234.49p 235.36p 97081
03/03/2021 241.44p 242.31p 236.23p 237.10p 89204
02/03/2021 245.35p 246.22p 236.66p 236.66p 101805
01/03/2021 238.84p 245.78p 235.36p 238.40p 233454
26/02/2021 237.10p 240.14p 232.76p 234.49p 154905
25/02/2021 238.84p 241.44p 234.49p 234.93p 283756
24/02/2021 243.18p 244.91p 234.49p 238.40p 278488
23/02/2021 247.52p 247.52p 232.76p 236.23p 279718
22/02/2021 247.52p 247.52p 235.36p 237.97p 139371
19/02/2021 234.06p 245.78p 233.62p 242.31p 186111
18/02/2021 243.61p 245.05p 234.49p 244.05p 90087
17/02/2021 235.36p 246.65p 234.93p 243.61p 123859
16/02/2021 237.97p 244.48p 232.32p 244.05p 98443
15/02/2021 233.62p 247.09p 230.58p 237.53p 143865
12/02/2021 242.31p 243.61p 233.62p 238.84p 168675
11/02/2021 243.61p 244.48p 230.58p 237.53p 94240
10/02/2021 239.70p 246.65p 232.76p 237.10p 111436
09/02/2021 243.18p 247.09p 231.02p 237.97p 122129
08/02/2021 235.36p 243.18p 234.49p 237.10p 73790
05/02/2021 237.53p 243.18p 232.76p 236.23p 134743
04/02/2021 241.01p 246.65p 231.02p 237.53p 293855
03/02/2021 244.91p 255.77p 234.49p 236.66p 94084
02/02/2021 236.23p 241.01p 234.49p 236.23p 139908
01/02/2021 233.62p 251.43p 230.58p 235.80p 135705
29/01/2021 243.61p 251.43p 235.36p 242.74p 299953
28/01/2021 242.74p 250.56p 234.49p 242.74p 180342
27/01/2021 242.74p 250.13p 237.97p 243.61p 140006
26/01/2021 253.17p 257.51p 244.48p 244.48p 60846
25/01/2021 250.13p 257.51p 242.31p 242.31p 67741
22/01/2021 251.86p 254.76p 244.48p 244.48p 44347
21/01/2021 247.52p 259.68p 244.05p 251.86p 118284
20/01/2021 250.99p 260.02p 245.28p 258.81p 67340
19/01/2021 247.52p 259.68p 246.65p 248.39p 26017
18/01/2021 247.52p 260.11p 247.52p 247.52p 98312
15/01/2021 247.52p 251.86p 247.09p 250.56p 64846
14/01/2021 246.22p 255.81p 244.48p 247.09p 39027
13/01/2021 247.52p 252.73p 244.05p 245.78p 48599
12/01/2021 249.69p 257.07p 245.65p 245.78p 57056
11/01/2021 257.07p 257.94p 245.18p 246.65p 84044
08/01/2021 250.13p 253.39p 244.48p 249.69p 65609
07/01/2021 254.47p 259.68p 244.05p 250.56p 89583
06/01/2021 257.07p 257.51p 245.78p 249.69p 70898
05/01/2021 247.95p 254.69p 244.91p 250.13p 54916
04/01/2021 257.94p 260.11p 242.18p 244.91p 194078
31/12/2020 258.38p 258.83p 244.18p 258.81p 21542
30/12/2020 251.86p 259.25p 248.82p 256.21p 42094
29/12/2020 257.07p 260.09p 244.05p 249.26p 77434
24/12/2020 254.03p 256.21p 244.91p 256.21p 28440
23/12/2020 249.69p 260.11p 243.61p 256.64p 114715
22/12/2020 251.43p 260.11p 243.18p 245.78p 80073
21/12/2020 239.70p 252.30p 239.70p 252.30p 170178
18/12/2020 245.35p 255.77p 239.70p 255.34p 149672
17/12/2020 250.99p 252.28p 239.27p 244.91p 133378
16/12/2020 249.69p 250.13p 240.14p 245.78p 118207
15/12/2020 249.69p 249.69p 239.27p 247.09p 136998
14/12/2020 248.39p 252.73p 238.84p 238.84p 81576
11/12/2020 248.82p 250.99p 239.70p 243.18p 83469
10/12/2020 251.43p 251.43p 239.27p 240.57p 111529
09/12/2020 256.21p 256.21p 238.84p 248.39p 235129
08/12/2020 247.52p 255.77p 243.61p 246.65p 171655
07/12/2020 243.18p 255.34p 238.84p 242.74p 183814
04/12/2020 257.94p 257.94p 246.22p 253.60p 229110
03/12/2020 248.82p 256.21p 240.71p 247.52p 274061
02/12/2020 248.82p 255.34p 237.10p 241.44p 218043
01/12/2020 242.74p 254.03p 238.84p 245.78p 446176
30/11/2020 234.49p 240.14p 231.89p 232.32p 106678
27/11/2020 237.10p 237.10p 227.55p 235.36p 537825
26/11/2020 234.49p 242.34p 229.72p 237.53p 141250
25/11/2020 243.18p 249.60p 237.10p 238.84p 100994
24/11/2020 247.09p 254.05p 236.66p 241.88p 168545
23/11/2020 244.91p 254.47p 240.24p 248.82p 62383
20/11/2020 245.78p 253.60p 241.88p 253.60p 82734
19/11/2020 246.65p 256.21p 235.36p 242.31p 51202
18/11/2020 240.57p 256.21p 240.57p 250.99p 94476
17/11/2020 251.86p 257.94p 245.78p 253.17p 147301
16/11/2020 232.32p 259.68p 230.76p 247.09p 179079
13/11/2020 235.80p 242.44p 227.54p 239.70p 127013
12/11/2020 237.97p 241.46p 228.41p 234.49p 214568
11/11/2020 225.81p 242.74p 225.81p 234.93p 251589
10/11/2020 240.57p 240.57p 225.37p 227.98p 199837
09/11/2020 229.28p 240.57p 228.56p 236.23p 120947
06/11/2020 224.07p 229.45p 221.47p 226.24p 170849
05/11/2020 234.06p 234.49p 222.33p 224.51p 182033
04/11/2020 229.28p 234.49p 227.98p 227.98p 31182
03/11/2020 231.89p 234.06p 221.47p 226.24p 88215
02/11/2020 229.72p 231.02p 223.20p 225.81p 59104
30/10/2020 228.41p 233.62p 224.07p 227.55p 112461
29/10/2020 226.24p 233.19p 224.51p 229.72p 69958
28/10/2020 225.81p 227.98p 223.20p 226.24p 76839
27/10/2020 230.15p 232.32p 225.37p 225.37p 95085
26/10/2020 230.58p 234.49p 221.93p 224.94p 158385
23/10/2020 235.36p 235.36p 228.41p 229.72p 2228780
22/10/2020 234.49p 235.36p 226.24p 232.32p 84084
21/10/2020 232.32p 238.40p 231.45p 231.45p 50818
20/10/2020 238.40p 240.14p 230.15p 231.02p 107372
19/10/2020 235.36p 242.31p 232.76p 237.10p 85014
16/10/2020 249.69p 249.69p 231.50p 236.66p 153753
15/10/2020 240.14p 249.26p 231.45p 240.57p 104041
14/10/2020 250.13p 251.57p 239.59p 243.18p 73162
13/10/2020 247.95p 257.51p 238.00p 244.05p 87131
12/10/2020 256.21p 265.68p 243.61p 243.61p 89479
09/10/2020 260.55p 272.93p 254.34p 256.21p 41868
08/10/2020 259.25p 268.80p 255.16p 260.55p 151820
07/10/2020 264.89p 274.44p 255.91p 269.23p 123030
06/10/2020 263.15p 280.09p 251.43p 269.23p 70884
05/10/2020 247.95p 264.70p 239.95p 263.15p 246951
02/10/2020 244.48p 262.08p 243.18p 247.95p 104381
01/10/2020 238.84p 253.60p 238.40p 245.35p 83296
30/09/2020 238.40p 238.84p 232.32p 238.84p 205085
29/09/2020 234.49p 241.88p 234.49p 238.84p 95122
28/09/2020 238.84p 249.26p 231.02p 238.84p 351466
25/09/2020 238.40p 241.54p 228.41p 233.62p 42885
24/09/2020 243.18p 247.95p 230.58p 230.58p 165259
23/09/2020 244.91p 248.39p 237.11p 241.01p 61326
22/09/2020 248.39p 259.25p 238.84p 238.84p 78869
21/09/2020 253.60p 254.47p 244.48p 244.48p 49709
18/09/2020 246.65p 258.81p 242.78p 256.21p 216512
17/09/2020 260.11p 260.11p 243.18p 250.56p 36349
16/09/2020 255.34p 260.55p 243.18p 243.18p 53915
15/09/2020 243.61p 252.73p 239.27p 243.18p 65465
14/09/2020 248.39p 260.98p 237.10p 243.18p 82295
11/09/2020 244.05p 260.72p 244.05p 253.60p 17920
10/09/2020 254.47p 258.81p 244.05p 253.17p 34528
09/09/2020 261.42p 268.80p 243.61p 243.61p 19853
08/09/2020 257.07p 265.76p 247.95p 247.95p 55991
07/09/2020 247.09p 260.55p 243.18p 260.55p 90157
04/09/2020 249.69p 255.34p 243.18p 245.35p 79823
03/09/2020 250.13p 253.60p 243.61p 249.26p 59218
02/09/2020 248.39p 259.68p 244.05p 259.68p 35200
01/09/2020 262.28p 269.23p 244.05p 247.52p 121463
28/08/2020 261.85p 262.28p 254.03p 256.21p 81442
27/08/2020 261.42p 268.80p 253.95p 264.02p 59037
26/08/2020 247.95p 268.80p 247.95p 259.25p 45904
25/08/2020 257.94p 257.94p 244.48p 250.56p 61825
24/08/2020 252.30p 259.25p 250.56p 250.56p 38346
21/08/2020 253.60p 257.51p 248.39p 251.43p 17968
20/08/2020 249.69p 263.15p 245.35p 247.52p 63819
19/08/2020 247.52p 253.60p 243.18p 247.52p 34270
18/08/2020 256.21p 256.21p 243.18p 244.48p 58587
17/08/2020 251.86p 260.55p 250.56p 251.43p 84640
14/08/2020 251.86p 271.40p 244.47p 248.39p 71139
13/08/2020 251.86p 251.86p 246.65p 249.26p 31625
12/08/2020 249.26p 251.86p 242.85p 250.99p 68817
11/08/2020 250.99p 251.86p 240.57p 240.57p 48335
10/08/2020 247.52p 249.26p 238.40p 248.61p 39785
07/08/2020 247.09p 250.99p 234.49p 241.88p 64220
06/08/2020 246.65p 247.52p 238.40p 242.74p 39205
05/08/2020 248.82p 248.82p 236.40p 244.05p 30802
04/08/2020 249.26p 249.26p 234.49p 240.57p 33530
03/08/2020 251.86p 251.86p 238.40p 239.27p 40504

*Close Price adjusted for both dividends and splits