1. Share Prices

  2. Chesnara PLC (CSN)

257.00p-3.00 (-1.15%)19 Apr 2024, 17:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chesnara PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024259.00p266.70p257.89p260.00p75,706
Apr 17, 2024258.00p261.50p255.50p257.00p152,677
Apr 16, 2024258.00p259.00p255.99p257.00p95,913
Apr 15, 2024261.00p263.00p257.00p259.00p194,162
Apr 12, 2024260.50p263.50p258.00p259.00p107,706
Apr 11, 2024263.50p276.00p261.00p261.50p285,319
Apr 10, 2024280.00p285.00p274.80p276.50p440,643
Apr 9, 2024280.00p286.50p270.50p279.00p383,188
Apr 8, 2024279.50p289.50p275.50p286.00p686,487
Apr 5, 2024277.50p281.55p270.83p279.50p231,595
Apr 4, 2024269.50p285.00p271.65p280.00p353,352
Apr 3, 2024265.50p275.29p262.00p271.50p161,018
Apr 2, 2024263.50p274.00p262.50p266.50p607,047
Mar 28, 2024264.50p271.50p261.50p263.00p409,327
Mar 27, 2024259.00p264.50p258.00p262.00p240,146
Mar 26, 2024258.50p262.00p256.22p257.00p106,192
Mar 25, 2024265.00p265.00p253.97p258.50p234,767
Mar 22, 2024259.00p260.50p254.00p259.50p139,060
Mar 21, 2024257.50p263.50p251.50p252.50p55,978
Mar 20, 2024253.00p264.00p251.00p251.00p86,246
Mar 19, 2024253.00p256.00p251.00p252.00p234,003
Mar 18, 2024259.50p260.50p253.00p256.50p60,438
Mar 15, 2024259.50p264.50p258.50p259.50p64,536
Mar 14, 2024258.00p263.00p258.00p258.00p67,757
Mar 13, 2024262.00p262.00p253.00p257.00p41,800
Mar 12, 2024259.00p262.00p256.50p262.00p65,340
Mar 11, 2024260.00p265.00p256.50p261.00p43,970
Mar 8, 2024260.00p265.00p258.71p262.00p124,155
Mar 7, 2024260.00p264.50p259.00p259.50p215,833
Mar 6, 2024259.50p260.50p256.50p259.50p33,879
Mar 5, 2024260.00p260.00p256.00p260.00p55,203
Mar 4, 2024255.00p261.50p253.00p257.00p58,892
Mar 1, 2024253.50p259.50p252.00p256.00p69,471
Feb 29, 2024255.50p259.00p252.00p252.00p110,413
Feb 28, 2024257.50p259.00p251.00p254.50p70,924
Feb 27, 2024259.00p259.50p251.00p259.00p47,880
Feb 26, 2024257.00p259.50p252.44p257.00p45,068
Feb 23, 2024258.00p258.00p253.00p255.50p24,070
Feb 22, 2024257.00p260.00p253.30p256.50p132,959
Feb 21, 2024260.00p262.00p255.00p255.00p122,041
Feb 20, 2024260.00p264.50p247.15p257.00p185,603
Feb 19, 2024255.50p264.50p255.50p258.00p69,490
Feb 16, 2024255.00p260.00p255.00p256.00p173,069
Feb 15, 2024255.00p261.00p255.00p257.50p66,060
Feb 14, 2024253.00p258.07p253.00p253.50p88,441
Feb 13, 2024257.00p260.00p253.00p253.00p106,129
Feb 12, 2024256.00p260.00p255.99p257.00p65,982
Feb 9, 2024260.00p260.00p256.50p259.00p79,216
Feb 8, 2024260.00p264.50p256.00p260.00p71,831
Feb 7, 2024266.50p266.50p257.00p257.00p421,058
123456
Showing 1 to 50 of 253

Receive our
daily news 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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.