- Share Prices
Chesnara PLC (CSN)
281.50p+0.50 (+0.18%)30 Jun 2022, 08:51
Chesnara PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jun 29, 2022 | 283.00p | 289.00p | 279.50p | 281.00p | 27,861 |
Jun 28, 2022 | 284.50p | 285.50p | 278.00p | 282.00p | 51,330 |
Jun 27, 2022 | 280.00p | 285.50p | 274.50p | 285.50p | 119,083 |
Jun 24, 2022 | 290.00p | 290.00p | 277.50p | 279.00p | 67,149 |
Jun 23, 2022 | 283.00p | 287.50p | 277.00p | 280.00p | 60,457 |
Jun 22, 2022 | 282.00p | 294.50p | 277.00p | 278.50p | 81,843 |
Jun 21, 2022 | 286.00p | 296.50p | 285.50p | 288.00p | 29,524 |
Jun 20, 2022 | 291.00p | 296.50p | 285.50p | 291.50p | 50,682 |
Jun 17, 2022 | 291.50p | 294.50p | 284.88p | 291.00p | 72,979 |
Jun 16, 2022 | 294.00p | 294.00p | 284.86p | 286.50p | 59,739 |
Jun 15, 2022 | 287.50p | 294.50p | 287.50p | 294.50p | 52,646 |
Jun 14, 2022 | 295.00p | 295.00p | 282.00p | 288.50p | 74,688 |
Jun 13, 2022 | 285.50p | 290.00p | 278.14p | 288.00p | 141,482 |
Jun 10, 2022 | 292.00p | 299.50p | 283.50p | 283.50p | 77,110 |
Jun 9, 2022 | 290.00p | 297.00p | 290.00p | 291.50p | 29,673 |
Jun 8, 2022 | 303.00p | 303.00p | 292.53p | 295.00p | 108,899 |
Jun 7, 2022 | 300.00p | 303.00p | 295.50p | 298.00p | 83,268 |
Jun 6, 2022 | 292.00p | 299.50p | 289.50p | 299.00p | 55,513 |
Jun 1, 2022 | 293.50p | 299.50p | 287.00p | 290.00p | 38,511 |
May 31, 2022 | 296.00p | 300.00p | 291.50p | 295.00p | 121,377 |
May 30, 2022 | 293.50p | 300.00p | 291.50p | 294.50p | 30,867 |
May 27, 2022 | 298.50p | 302.00p | 290.00p | 297.50p | 109,129 |
May 26, 2022 | 291.50p | 303.50p | 291.50p | 300.00p | 172,184 |
May 25, 2022 | 293.50p | 301.79p | 290.00p | 294.00p | 111,516 |
May 24, 2022 | 294.00p | 299.00p | 288.00p | 290.50p | 100,377 |
May 23, 2022 | 283.00p | 298.00p | 283.00p | 288.50p | 36,664 |
May 20, 2022 | 283.00p | 292.00p | 282.00p | 282.50p | 64,895 |
May 19, 2022 | 300.00p | 300.00p | 280.00p | 285.50p | 170,556 |
May 18, 2022 | 293.50p | 299.26p | 288.98p | 291.50p | 111,706 |
May 17, 2022 | 278.50p | 295.95p | 278.50p | 292.00p | 47,305 |
May 16, 2022 | 292.00p | 292.00p | 278.30p | 288.00p | 88,929 |
May 13, 2022 | 281.50p | 285.50p | 279.00p | 281.50p | 58,999 |
May 12, 2022 | 282.00p | 284.50p | 276.00p | 279.00p | 62,759 |
May 11, 2022 | 280.00p | 287.00p | 278.00p | 281.00p | 62,966 |
May 10, 2022 | 277.00p | 283.00p | 276.00p | 276.00p | 83,585 |
May 9, 2022 | 275.50p | 291.00p | 275.50p | 277.50p | 61,235 |
May 6, 2022 | 275.50p | 289.50p | 275.50p | 283.50p | 102,968 |
May 5, 2022 | 285.00p | 293.50p | 277.50p | 281.50p | 40,825 |
May 4, 2022 | 280.00p | 286.00p | 275.00p | 284.50p | 258,259 |
May 3, 2022 | 287.50p | 298.50p | 283.50p | 286.50p | 126,790 |
Apr 29, 2022 | 295.50p | 300.00p | 280.50p | 288.50p | 92,432 |
Apr 28, 2022 | 289.50p | 298.00p | 283.50p | 284.00p | 57,258 |
Apr 27, 2022 | 286.50p | 299.00p | 282.00p | 284.50p | 395,393 |
Apr 26, 2022 | 286.00p | 288.12p | 281.00p | 283.00p | 60,863 |
Apr 25, 2022 | 283.00p | 301.00p | 280.60p | 284.00p | 203,430 |
Apr 22, 2022 | 290.00p | 302.00p | 285.00p | 287.50p | 86,235 |
Apr 21, 2022 | 296.00p | 296.00p | 288.00p | 290.00p | 158,095 |
Apr 20, 2022 | 294.50p | 297.00p | 288.00p | 288.50p | 152,688 |
Apr 19, 2022 | 298.50p | 301.62p | 280.00p | 290.00p | 180,439 |
Apr 14, 2022 | 294.50p | 302.00p | 287.50p | 291.00p | 84,455 |