1. Share Prices

  2. Chesnara PLC (CSN)

281.50p-8.50 (-2.93 %)22 Jan 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Chesnara PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 22, 2021290.00p293.34p281.50p281.50p223,915
Jan 21, 2021285.00p299.00p281.00p290.00p103,331
Jan 20, 2021289.00p299.39p282.42p298.00p58,484
Jan 19, 2021285.00p299.00p284.00p286.00p97,596
Jan 18, 2021285.00p299.50p285.00p285.00p85,554
Jan 15, 2021285.00p290.00p284.50p288.50p63,022
Jan 14, 2021283.50p294.54p281.50p284.50p33,895
Jan 13, 2021285.00p291.00p281.00p283.00p42,208
Jan 12, 2021287.50p296.00p282.85p283.00p51,470
Jan 11, 2021296.00p297.00p282.30p284.00p73,476
Jan 8, 2021288.00p291.76p281.50p287.50p56,981
Jan 7, 2021293.00p299.00p281.00p288.50p77,802
Jan 6, 2021296.00p296.50p283.00p287.50p61,574
Jan 5, 2021285.50p293.25p282.00p288.00p47,694
Jan 4, 2021297.00p299.50p278.85p282.00p170,170
Dec 31, 2020297.50p298.03p281.16p298.00p18,711
Dec 30, 2020290.00p298.50p286.50p295.00p36,558
Dec 29, 2020296.00p299.47p281.00p287.00p67,457
Dec 24, 2020292.50p295.00p282.00p295.00p25,183
Dec 23, 2020287.50p299.50p280.50p295.50p100,000
Dec 22, 2020289.50p299.50p280.00p283.00p75,770
Dec 21, 2020276.00p294.50p276.00p290.50p151,963
Dec 18, 2020282.50p294.50p276.00p294.00p130,407
Dec 17, 2020289.00p290.47p275.50p282.00p117,917
Dec 16, 2020287.50p288.00p276.50p283.00p104,536
Dec 15, 2020287.50p287.50p275.50p284.50p121,360
Dec 14, 2020286.00p291.00p275.00p275.00p71,518
Dec 11, 2020286.50p289.00p276.00p280.00p73,116
Dec 10, 2020289.50p289.50p275.50p277.00p96,863
Dec 9, 2020295.00p295.00p275.00p286.00p204,208
Dec 8, 2020285.00p294.50p280.50p284.00p200,310
Dec 7, 2020280.00p294.00p275.00p279.50p163,672
Dec 4, 2020297.00p297.00p283.50p292.00p206,975
Dec 3, 2020286.50p295.00p277.16p285.00p320,531
Dec 2, 2020286.50p294.00p273.00p278.00p196,639
Dec 1, 2020279.50p292.50p275.00p283.00p538,000
Nov 30, 2020270.00p276.50p267.00p267.50p292,648
Nov 27, 2020273.00p273.00p262.00p271.00p585,944
Nov 26, 2020270.00p279.04p264.50p273.50p179,739
Nov 25, 2020280.00p287.40p273.00p275.00p94,488
Nov 24, 2020284.50p292.52p272.50p278.50p157,551
Nov 23, 2020282.00p293.00p276.62p286.50p54,179
Nov 20, 2020283.00p292.00p278.50p292.00p71,854
Nov 19, 2020284.00p295.00p271.00p279.00p45,677
Nov 18, 2020277.00p295.00p277.00p289.00p82,052
Nov 17, 2020290.00p299.90p283.00p291.50p187,235
Nov 16, 2020267.50p299.00p265.70p284.50p192,815
Nov 13, 2020271.50p279.16p262.00p276.00p123,637
Nov 12, 2020274.00p278.02p263.00p270.00p187,950
Nov 11, 2020260.00p279.50p260.00p270.50p218,503
123456
Showing 1 to 50 of 253

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:
21 Jan 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,322.0016.37
Pets AT Home Group PLC432.805.05
Airtel Africa PLC77.203.49
Relx PLC1,869.502.75
Sse PLC1,547.002.55
Greencore Group PLC117.002.01

Fallers

CompanyPrice% Chg
Tui AG352.00-16.71
Hammerson PLC20.35-6.22
Ao World PLC332.00-6.21
Provident Financial PLC247.00-6.16
Apax Global Alpha Limited190.00-5.47
Cmc Markets PLC387.00-5.38