Chesnara (CSN) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
23/08/2019 251.86p 259.25p 248.39p 250.56p 136662
22/08/2019 262.28p 263.15p 251.86p 254.90p 139796
21/08/2019 263.59p 270.97p 257.51p 258.38p 87820
20/08/2019 268.36p 274.25p 260.55p 261.85p 54918
19/08/2019 271.40p 273.58p 264.02p 267.06p 62152
16/08/2019 251.86p 267.93p 251.86p 267.50p 65963
15/08/2019 262.72p 263.54p 254.03p 258.38p 229156
14/08/2019 263.59p 267.50p 260.55p 262.28p 154629
13/08/2019 262.28p 266.19p 256.34p 261.85p 145156
12/08/2019 262.28p 267.70p 251.86p 258.38p 173041
09/08/2019 268.80p 275.96p 264.46p 265.76p 61452
08/08/2019 264.89p 275.31p 260.55p 271.40p 168415
07/08/2019 267.93p 273.14p 253.60p 264.02p 209278
06/08/2019 269.23p 280.89p 266.19p 267.93p 138347
05/08/2019 284.87p 285.28p 268.36p 272.71p 167936
02/08/2019 287.91p 292.99p 281.83p 284.00p 175369
01/08/2019 293.98p 293.98p 287.47p 290.08p 25624
31/07/2019 286.60p 303.10p 286.60p 287.47p 104038
30/07/2019 293.12p 298.94p 290.08p 291.38p 64664
29/07/2019 302.24p 302.24p 292.25p 292.68p 81071
26/07/2019 294.85p 302.67p 294.85p 298.76p 9717
25/07/2019 312.66p 312.66p 295.72p 296.16p 39193
24/07/2019 302.24p 315.26p 300.50p 301.37p 197631
23/07/2019 307.45p 310.49p 304.41p 308.31p 66027
22/07/2019 307.01p 312.22p 301.37p 310.49p 104391
19/07/2019 309.62p 310.92p 303.97p 308.31p 114010
18/07/2019 307.45p 313.96p 307.45p 308.31p 16802
17/07/2019 310.49p 318.74p 307.45p 311.35p 46631
16/07/2019 303.97p 309.95p 303.97p 307.01p 14772
15/07/2019 305.71p 308.32p 303.97p 304.41p 47600
12/07/2019 303.54p 311.35p 297.89p 306.58p 41712
11/07/2019 308.75p 308.75p 295.29p 299.63p 52641
10/07/2019 296.59p 300.06p 292.25p 295.72p 40517
09/07/2019 290.08p 299.63p 285.73p 297.02p 43778
08/07/2019 299.63p 303.97p 295.29p 295.29p 29742
05/07/2019 299.63p 300.93p 292.57p 295.29p 43818
04/07/2019 299.63p 299.63p 286.71p 298.33p 89957
03/07/2019 288.34p 303.54p 288.34p 295.29p 129519
02/07/2019 277.92p 303.10p 277.92p 303.10p 61672
01/07/2019 298.76p 298.76p 284.43p 291.38p 54057
28/06/2019 282.26p 299.63p 282.26p 287.04p 58141
27/06/2019 282.26p 293.98p 282.26p 286.17p 40862
26/06/2019 289.21p 298.33p 282.26p 286.17p 69788
25/06/2019 303.97p 303.97p 288.34p 288.34p 73872
24/06/2019 302.67p 307.01p 300.50p 303.54p 95230
21/06/2019 293.55p 307.01p 293.12p 303.97p 157849
20/06/2019 291.38p 294.42p 290.95p 290.95p 64070
19/06/2019 288.34p 293.85p 284.87p 290.95p 48748
18/06/2019 287.91p 290.51p 281.39p 288.34p 74857
17/06/2019 293.55p 297.65p 287.47p 288.77p 76148
14/06/2019 290.95p 297.02p 284.87p 293.12p 85554
13/06/2019 293.55p 296.89p 285.14p 285.30p 131728
12/06/2019 293.55p 298.32p 292.91p 297.02p 141797
11/06/2019 307.01p 307.01p 290.95p 293.55p 124853
10/06/2019 307.01p 308.75p 299.63p 300.06p 47327
07/06/2019 307.88p 310.92p 303.97p 306.58p 47418
06/06/2019 317.00p 321.34p 304.84p 308.75p 63632
05/06/2019 330.03p 330.03p 316.13p 317.43p 68865
04/06/2019 326.12p 326.12p 313.53p 319.17p 34089
03/06/2019 323.95p 328.99p 314.83p 327.86p 29679
31/05/2019 323.51p 328.29p 317.00p 318.74p 26366
30/05/2019 327.42p 332.42p 323.08p 325.68p 24470
29/05/2019 320.47p 326.99p 319.61p 322.21p 151758
28/05/2019 325.68p 325.68p 320.91p 320.91p 103380
24/05/2019 323.51p 326.12p 321.34p 321.34p 127591
23/05/2019 323.95p 325.25p 321.34p 321.34p 48810
22/05/2019 321.78p 325.68p 321.34p 323.95p 49576
21/05/2019 325.25p 325.25p 321.34p 321.34p 11457
20/05/2019 323.95p 328.29p 321.34p 323.51p 25560
17/05/2019 322.65p 326.99p 321.34p 326.99p 50134
16/05/2019 325.25p 330.03p 321.34p 322.21p 35696
15/05/2019 321.78p 326.17p 320.47p 322.65p 21826
14/05/2019 322.65p 324.38p 321.34p 321.34p 24308
13/05/2019 325.68p 325.68p 321.34p 322.21p 31991
10/05/2019 325.68p 329.59p 321.34p 321.34p 30972
09/05/2019 330.03p 330.03p 321.92p 327.42p 466028
08/05/2019 323.51p 334.77p 322.52p 324.38p 65102
07/05/2019 327.86p 334.77p 323.08p 323.08p 52076
03/05/2019 325.68p 333.47p 321.34p 325.25p 97304
02/05/2019 320.47p 325.25p 316.78p 325.25p 71032
01/05/2019 317.00p 318.30p 315.26p 317.00p 11531
30/04/2019 314.39p 318.30p 313.96p 318.30p 30784
29/04/2019 310.92p 316.57p 308.75p 316.57p 299773
26/04/2019 312.66p 319.61p 308.31p 311.35p 33530
25/04/2019 307.01p 313.09p 305.28p 309.62p 39183
24/04/2019 308.75p 311.35p 304.41p 309.62p 38059
23/04/2019 318.74p 318.74p 303.97p 308.31p 83146
18/04/2019 308.31p 314.00p 308.31p 312.22p 40826
17/04/2019 308.31p 313.09p 308.31p 308.31p 44010
16/04/2019 312.66p 317.43p 308.31p 308.75p 76879
15/04/2019 312.66p 323.67p 312.66p 313.09p 66367
12/04/2019 328.72p 328.72p 310.92p 321.78p 190753
11/04/2019 317.87p 329.25p 315.28p 318.74p 117738
10/04/2019 333.50p 338.28p 330.46p 330.90p 48705
09/04/2019 327.42p 335.67p 321.67p 333.50p 86537
08/04/2019 330.03p 334.37p 323.08p 326.55p 85906
05/04/2019 332.20p 335.24p 331.76p 331.76p 98786
04/04/2019 330.03p 338.28p 330.03p 331.76p 65737
03/04/2019 330.46p 337.59p 330.03p 330.03p 87432
02/04/2019 331.76p 338.28p 326.12p 338.28p 47391
01/04/2019 327.42p 333.50p 322.01p 333.50p 55612
29/03/2019 328.29p 334.37p 319.48p 328.29p 176477
28/03/2019 325.68p 338.28p 325.68p 331.76p 106034
27/03/2019 331.33p 331.33p 325.07p 329.16p 51375
26/03/2019 332.20p 336.65p 324.28p 325.68p 45879
25/03/2019 323.08p 329.59p 322.25p 326.12p 61877
22/03/2019 329.16p 329.16p 321.34p 325.68p 131424
21/03/2019 315.26p 329.16p 315.26p 325.68p 99403
20/03/2019 327.42p 329.16p 319.40p 329.16p 194919
19/03/2019 326.99p 329.16p 319.41p 329.16p 623760
18/03/2019 313.09p 318.74p 310.05p 317.00p 60734
15/03/2019 312.22p 320.35p 308.31p 313.96p 53264
14/03/2019 329.59p 329.59p 308.31p 312.66p 24487
13/03/2019 314.39p 319.61p 306.14p 319.61p 22693
12/03/2019 313.09p 314.39p 306.32p 313.53p 18607
11/03/2019 310.05p 313.96p 307.59p 312.66p 132587
08/03/2019 305.71p 311.79p 304.84p 311.79p 25770
07/03/2019 303.97p 308.31p 301.37p 308.31p 40566
06/03/2019 306.58p 311.35p 303.97p 303.97p 11560
05/03/2019 302.24p 307.88p 299.63p 305.71p 41719
04/03/2019 303.97p 310.05p 299.63p 308.31p 31501
01/03/2019 303.97p 309.57p 301.37p 304.41p 433842
28/02/2019 309.62p 312.66p 304.41p 308.75p 412712
27/02/2019 303.10p 310.92p 303.10p 308.31p 33151
26/02/2019 302.24p 307.88p 302.24p 306.14p 52438
25/02/2019 301.37p 310.05p 300.93p 309.62p 99435
22/02/2019 304.84p 309.18p 295.29p 303.10p 51008
21/02/2019 308.31p 308.31p 295.29p 296.59p 30218
20/02/2019 291.81p 296.16p 290.08p 295.29p 64720
19/02/2019 282.26p 297.89p 282.26p 292.25p 242714
18/02/2019 286.60p 295.29p 285.30p 291.38p 182931
15/02/2019 295.29p 295.29p 289.64p 294.42p 79096
14/02/2019 286.60p 295.29p 286.60p 290.95p 233325
13/02/2019 290.95p 302.22p 287.47p 292.68p 109459
12/02/2019 303.97p 303.97p 292.25p 292.25p 44846
11/02/2019 290.95p 303.20p 290.95p 299.63p 66492
08/02/2019 289.21p 296.16p 286.60p 296.16p 138973
07/02/2019 288.34p 293.55p 288.34p 288.34p 75168
06/02/2019 289.21p 293.98p 289.21p 289.21p 26167
05/02/2019 295.29p 298.76p 287.91p 292.25p 51402
04/02/2019 294.85p 296.59p 288.77p 296.16p 84742
01/02/2019 308.31p 308.31p 295.29p 296.37p 20374
31/01/2019 292.68p 302.67p 292.68p 298.76p 46836
30/01/2019 292.68p 300.06p 292.68p 293.55p 9962
29/01/2019 290.95p 300.93p 290.95p 293.55p 17593
28/01/2019 286.60p 299.20p 286.60p 297.89p 9855
25/01/2019 290.95p 299.37p 290.95p 293.55p 32196
24/01/2019 290.95p 303.10p 290.95p 293.55p 18204
23/01/2019 303.97p 303.97p 290.95p 291.38p 19010
22/01/2019 297.89p 300.06p 292.68p 295.72p 22970
21/01/2019 295.29p 320.04p 295.29p 295.72p 33090
18/01/2019 295.29p 306.58p 295.29p 305.49p 13450
17/01/2019 291.38p 301.80p 291.38p 297.46p 31537
16/01/2019 290.95p 300.50p 289.21p 296.16p 33213
15/01/2019 290.95p 302.24p 290.95p 298.76p 37184
14/01/2019 312.66p 312.66p 296.04p 303.10p 18014
11/01/2019 296.16p 303.97p 295.27p 298.76p 14983
10/01/2019 301.37p 301.80p 292.68p 293.12p 25011
09/01/2019 283.13p 298.99p 283.13p 296.16p 23218
08/01/2019 290.95p 302.15p 290.95p 299.20p 30296
07/01/2019 296.16p 303.54p 293.55p 295.72p 24533
04/01/2019 303.10p 303.10p 297.02p 297.02p 19071
03/01/2019 297.02p 303.97p 297.02p 299.20p 39137
02/01/2019 312.66p 312.66p 284.87p 301.80p 70220
31/12/2018 312.66p 312.66p 299.63p 300.06p 4111
28/12/2018 288.34p 310.49p 288.34p 302.24p 33364
27/12/2018 307.45p 307.45p 288.34p 292.68p 31426
24/12/2018 316.13p 316.13p 294.42p 294.42p 77948
21/12/2018 270.97p 317.00p 270.97p 313.09p 386404
20/12/2018 276.61p 292.68p 269.67p 292.68p 29251
19/12/2018 284.00p 284.00p 276.61p 279.65p 44722
18/12/2018 289.21p 290.95p 282.69p 283.13p 40454
17/12/2018 286.60p 295.29p 279.21p 295.29p 24906
14/12/2018 282.26p 286.17p 275.31p 283.56p 66589
13/12/2018 282.69p 295.29p 282.69p 283.56p 18570
12/12/2018 293.55p 293.98p 282.69p 282.69p 35482
11/12/2018 285.73p 290.95p 281.39p 290.08p 35125
10/12/2018 290.95p 293.03p 278.64p 282.26p 101526
07/12/2018 287.47p 290.95p 286.60p 290.95p 43171
06/12/2018 295.29p 298.33p 283.13p 286.60p 56037
05/12/2018 290.95p 299.63p 287.04p 299.63p 58414
04/12/2018 303.10p 306.14p 295.72p 295.72p 34079
03/12/2018 310.92p 313.96p 296.59p 297.02p 126778
30/11/2018 304.84p 307.45p 303.10p 307.45p 16974
29/11/2018 315.26p 315.26p 303.97p 305.28p 26362
28/11/2018 310.05p 320.91p 310.05p 312.66p 40898
27/11/2018 317.00p 317.00p 311.79p 313.53p 51770
26/11/2018 319.17p 319.17p 307.01p 313.96p 130645
23/11/2018 319.17p 319.17p 312.66p 318.30p 21079
22/11/2018 319.17p 323.51p 313.09p 313.09p 26566
21/11/2018 317.00p 323.51p 314.05p 321.34p 217275
20/11/2018 308.31p 324.38p 308.31p 321.34p 211381
19/11/2018 303.97p 315.26p 303.97p 313.53p 15514
16/11/2018 309.62p 312.66p 307.01p 312.66p 50724
15/11/2018 312.22p 312.22p 304.49p 307.01p 76531
14/11/2018 307.01p 312.22p 303.97p 312.22p 82130
13/11/2018 299.63p 314.39p 299.63p 314.39p 55091
12/11/2018 310.49p 311.78p 302.24p 304.84p 44317
09/11/2018 310.49p 310.92p 304.41p 308.31p 15610
08/11/2018 309.62p 316.13p 309.62p 310.49p 88499

*Close Price adjusted for both dividends and splits