1. Share Prices

  2. Chesnara (CSN)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Chesnara Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 23, 2020 269.014 271.00 263.00 264.50 1,935,679
Oct 22, 2020 260.50 271.00 260.50 267.50 73,026
Oct 21, 2020 267.517 274.50 266.50 266.50 44,135
Oct 20, 2020 274.955 276.50 265.00 266.00 152,952
Oct 19, 2020 279.00 279.00 268.00 273.00 76,574
Oct 16, 2020 287.50 287.50 266.55 272.50 133,754
Oct 15, 2020 276.50 287.00 266.50 277.00 90,359
Oct 14, 2020 289.659 289.659 275.87 280.00 63,541
Oct 13, 2020 284.133 296.50 274.04 281.00 76,328
Oct 12, 2020 292.307 305.91 280.50 280.50 122,712
Oct 9, 2020 302.00 314.26 292.85 295.00 37,862
Oct 8, 2020 299.655 309.50 293.794 300.00 134,855
Oct 7, 2020 305.00 316.00 294.655 310.00 111,851
Oct 6, 2020 305.076 322.50 289.50 310.00 71,916
Oct 5, 2020 285.50 304.785 276.281 303.00 326,802
Oct 2, 2020 280.00 301.768 280.00 285.50 90,834
Oct 1, 2020 275.00 292.00 274.50 282.50 72,342
Sep 30, 2020 274.50 275.00 267.50 275.00 181,115
Sep 29, 2020 270.90 278.50 270.00 275.00 82,613
Sep 28, 2020 275.00 287.00 266.00 275.00 335,492
Sep 25, 2020 278.116 278.116 263.00 269.00 38,145
Sep 24, 2020 277.151 285.50 265.50 265.50 147,757
Sep 23, 2020 282.00 286.00 273.015 277.50 56,508
Sep 22, 2020 286.788 298.50 275.00 275.00 68,497
Sep 21, 2020 292.00 293.00 281.50 281.50 44,225
Sep 18, 2020 298.00 298.00 279.545 295.00 201,613
Sep 17, 2020 299.50 299.50 280.00 288.50 31,569
Sep 16, 2020 294.00 300.00 280.00 280.00 52,689
Sep 15, 2020 283.462 291.00 275.50 280.00 77,717
Sep 14, 2020 300.50 300.50 273.00 280.00 140,473
Sep 11, 2020 281.00 300.195 281.00 292.00 20,757
Sep 10, 2020 281.00 298.00 281.00 291.50 29,987
Sep 9, 2020 309.50 309.50 280.50 280.50 17,242
Sep 8, 2020 291.931 306.00 285.50 285.50 49,378
Sep 7, 2020 284.534 300.00 280.00 300.00 78,301
Sep 4, 2020 286.776 294.00 280.00 282.50 71,636
Sep 3, 2020 288.00 292.00 280.50 287.00 53,148
Sep 2, 2020 286.00 299.00 281.00 299.00 33,957
Sep 1, 2020 301.60 310.00 281.00 285.00 105,490
Aug 31, 2020 300.15 0.00 0.00 295.00 0
Aug 28, 2020 300.15 302.00 292.50 295.00 91,821
Aug 27, 2020 299.05 309.50 292.402 304.00 51,273
Aug 26, 2020 299.50 309.50 285.50 298.50 39,867
Aug 25, 2020 297.00 297.00 281.50 288.50 65,825
Aug 24, 2020 291.91 298.50 288.50 288.50 33,303
Aug 21, 2020 292.724 296.50 286.00 289.50 15,605
Aug 20, 2020 294.50 303.00 282.50 285.00 55,426
Aug 19, 2020 283.80 292.00 280.00 285.00 29,763
Aug 18, 2020 295.00 295.00 280.00 281.50 50,919
Aug 17, 2020 298.169 300.00 288.50 289.50 73,549
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag