276.50p-2.00 (-0.72%)24 Jan 2022, 17:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Chesnara PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 21, 2022281.50p284.50p277.82p278.50p220,728
Jan 20, 2022283.50p287.00p280.00p287.00p158,773
Jan 19, 2022289.50p289.50p279.50p282.00p275,711
Jan 18, 2022284.00p285.98p277.00p282.00p183,842
Jan 17, 2022289.50p289.50p281.00p283.00p204,494
Jan 14, 2022280.00p286.00p280.00p282.00p339,499
Jan 13, 2022280.50p283.50p280.50p281.50p514,071
Jan 12, 2022281.50p289.00p278.00p280.00p112,514
Jan 11, 2022282.50p283.00p277.00p280.00p281,149
Jan 10, 2022281.00p287.50p276.82p280.00p228,210
Jan 7, 2022282.00p286.50p279.00p280.50p92,848
Jan 6, 2022279.00p287.00p275.33p280.50p257,873
Jan 5, 2022282.00p287.00p272.50p282.50p81,353
Jan 4, 2022282.00p289.50p279.88p281.00p224,313
Dec 31, 2021278.50p285.00p277.50p285.00p43,070
Dec 30, 2021278.00p282.50p277.94p280.00p73,478
Dec 29, 2021277.00p282.00p276.50p280.00p107,081
Dec 24, 2021279.50p280.00p275.50p277.00p30,186
Dec 23, 2021280.00p283.00p276.21p281.50p97,830
Dec 22, 2021279.00p280.50p276.73p279.50p47,972
Dec 21, 2021280.50p283.50p271.50p280.00p68,364
Dec 20, 2021275.50p287.00p274.00p277.50p87,541
Dec 17, 2021280.00p285.03p275.00p280.00p169,812
Dec 16, 2021277.00p289.50p275.00p280.00p74,875
Dec 15, 2021279.00p281.00p275.00p277.00p39,602
Dec 14, 2021280.00p282.50p277.00p279.00p34,349
Dec 13, 2021278.50p281.50p276.00p276.00p60,207
Dec 10, 2021275.00p281.01p275.00p277.50p66,973
Dec 9, 2021280.50p287.00p276.50p276.50p44,889
Dec 8, 2021279.50p290.00p278.00p279.00p108,733
Dec 7, 2021278.50p286.00p278.00p280.00p158,840
Dec 6, 2021279.50p285.00p275.55p280.00p149,658
Dec 3, 2021282.00p289.00p278.00p280.00p77,849
Dec 2, 2021278.50p283.00p273.00p278.50p172,408
Dec 1, 2021279.50p285.50p276.00p276.00p101,040
Nov 30, 2021283.50p287.00p275.00p275.00p66,732
Nov 29, 2021277.00p291.80p277.00p280.00p280,729
Nov 26, 2021281.00p284.96p276.50p277.50p117,897
Nov 25, 2021287.00p292.50p282.00p285.50p63,198
Nov 24, 2021286.50p294.00p281.17p283.00p103,805
Nov 23, 2021287.00p292.00p285.00p285.00p57,069
Nov 22, 2021293.00p294.40p285.00p287.50p100,098
Nov 19, 2021296.00p297.56p287.50p288.00p52,078
Nov 18, 2021295.50p300.50p295.50p295.50p108,523
Nov 17, 2021293.50p303.00p293.50p298.00p43,085
Nov 16, 2021299.50p302.00p288.00p293.50p81,836
Nov 15, 2021286.50p299.50p280.50p299.00p76,096
Nov 12, 2021289.50p299.06p288.50p293.00p80,749
Nov 11, 2021284.00p295.00p283.50p290.00p94,677
Nov 10, 2021282.50p289.00p282.50p288.50p60,982
Showing 1 to 50 of 252