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
Jul 15, 2020 280.983 288.827 277.00 282.00 172,815
Jul 14, 2020 275.00 287.00 271.00 277.00 137,593
Jul 13, 2020 275.50 291.00 275.00 290.00 73,973
Jul 10, 2020 286.431 292.61 283.50 283.50 235,444
Jul 9, 2020 290.00 294.50 285.00 285.00 60,450
Jul 8, 2020 286.00 292.545 284.00 290.00 1,744,143
Jul 7, 2020 274.50 290.00 270.00 284.50 3,422,615
Jul 6, 2020 286.00 286.00 274.50 279.50 52,865
Jul 3, 2020 270.50 284.985 270.50 280.50 90,529
Jul 2, 2020 285.466 286.93 270.50 275.00 50,714
Jul 1, 2020 290.00 290.00 270.00 272.00 179,833
Jun 30, 2020 284.07 290.00 277.508 289.00 61,137
Jun 29, 2020 283.69 287.00 263.50 275.00 133,467
Jun 26, 2020 292.50 292.50 280.00 280.00 53,736
Jun 25, 2020 280.00 290.00 279.50 289.00 104,328
Jun 24, 2020 297.857 299.50 280.50 281.50 119,510
Jun 23, 2020 301.50 301.50 291.00 294.50 52,300
Jun 22, 2020 298.005 300.00 290.559 295.00 45,309
Jun 19, 2020 295.50 300.00 290.50 300.00 188,423
Jun 18, 2020 299.50 300.00 294.989 297.50 47,903
Jun 17, 2020 306.50 306.50 290.00 295.00 43,028
Jun 16, 2020 304.00 304.00 290.841 300.00 66,671
Jun 15, 2020 300.00 305.00 297.223 302.00 88,488
Jun 12, 2020 311.50 311.50 293.72 300.00 117,402
Jun 11, 2020 301.00 311.50 295.00 300.00 192,753
Jun 10, 2020 307.676 320.50 300.00 300.00 389,070
Jun 9, 2020 305.50 321.53 305.00 305.00 42,768
Jun 8, 2020 323.50 323.50 304.50 319.00 100,224
Jun 5, 2020 303.50 325.00 303.50 319.00 85,866
Jun 4, 2020 307.00 325.00 307.00 317.50 110,527
Jun 3, 2020 300.50 322.00 300.50 322.00 56,541
Jun 2, 2020 299.50 319.00 299.50 315.00 100,320
Jun 1, 2020 325.00 325.00 305.00 317.00 34,203
May 29, 2020 317.408 325.00 305.00 319.50 422,212
May 28, 2020 312.303 325.499 305.50 325.00 50,882
May 27, 2020 324.50 325.00 305.00 305.00 66,899
May 26, 2020 325.00 325.00 302.747 324.50 40,299
May 25, 2020 322.00 0.00 0.00 323.50 0
May 22, 2020 322.00 324.50 309.50 323.50 26,267
May 21, 2020 319.00 325.00 305.00 310.00 29,544
May 20, 2020 325.00 325.00 313.50 321.50 33,145
May 19, 2020 325.00 325.00 305.50 322.00 54,499
May 18, 2020 311.935 319.50 290.554 317.00 55,857
May 15, 2020 290.00 314.50 290.00 300.50 62,919
May 14, 2020 315.00 315.00 291.00 298.50 161,357
May 13, 2020 306.215 325.50 302.50 302.50 80,874
May 12, 2020 325.035 333.50 310.50 325.50 80,314
May 11, 2020 339.00 339.00 320.00 322.50 86,447
May 8, 2020 0.00 0.00 0.00 326.00 0
May 7, 2020 330.00 339.50 320.00 326.00 87,411
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:
16 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag