- Share Prices
Chesnara PLC (CSN)
281.50p-8.50 (-2.93 %)22 Jan 2021, 16:35
Chesnara PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 22, 2021 | 290.00p | 293.34p | 281.50p | 281.50p | 223,915 |
Jan 21, 2021 | 285.00p | 299.00p | 281.00p | 290.00p | 103,331 |
Jan 20, 2021 | 289.00p | 299.39p | 282.42p | 298.00p | 58,484 |
Jan 19, 2021 | 285.00p | 299.00p | 284.00p | 286.00p | 97,596 |
Jan 18, 2021 | 285.00p | 299.50p | 285.00p | 285.00p | 85,554 |
Jan 15, 2021 | 285.00p | 290.00p | 284.50p | 288.50p | 63,022 |
Jan 14, 2021 | 283.50p | 294.54p | 281.50p | 284.50p | 33,895 |
Jan 13, 2021 | 285.00p | 291.00p | 281.00p | 283.00p | 42,208 |
Jan 12, 2021 | 287.50p | 296.00p | 282.85p | 283.00p | 51,470 |
Jan 11, 2021 | 296.00p | 297.00p | 282.30p | 284.00p | 73,476 |
Jan 8, 2021 | 288.00p | 291.76p | 281.50p | 287.50p | 56,981 |
Jan 7, 2021 | 293.00p | 299.00p | 281.00p | 288.50p | 77,802 |
Jan 6, 2021 | 296.00p | 296.50p | 283.00p | 287.50p | 61,574 |
Jan 5, 2021 | 285.50p | 293.25p | 282.00p | 288.00p | 47,694 |
Jan 4, 2021 | 297.00p | 299.50p | 278.85p | 282.00p | 170,170 |
Dec 31, 2020 | 297.50p | 298.03p | 281.16p | 298.00p | 18,711 |
Dec 30, 2020 | 290.00p | 298.50p | 286.50p | 295.00p | 36,558 |
Dec 29, 2020 | 296.00p | 299.47p | 281.00p | 287.00p | 67,457 |
Dec 24, 2020 | 292.50p | 295.00p | 282.00p | 295.00p | 25,183 |
Dec 23, 2020 | 287.50p | 299.50p | 280.50p | 295.50p | 100,000 |
Dec 22, 2020 | 289.50p | 299.50p | 280.00p | 283.00p | 75,770 |
Dec 21, 2020 | 276.00p | 294.50p | 276.00p | 290.50p | 151,963 |
Dec 18, 2020 | 282.50p | 294.50p | 276.00p | 294.00p | 130,407 |
Dec 17, 2020 | 289.00p | 290.47p | 275.50p | 282.00p | 117,917 |
Dec 16, 2020 | 287.50p | 288.00p | 276.50p | 283.00p | 104,536 |
Dec 15, 2020 | 287.50p | 287.50p | 275.50p | 284.50p | 121,360 |
Dec 14, 2020 | 286.00p | 291.00p | 275.00p | 275.00p | 71,518 |
Dec 11, 2020 | 286.50p | 289.00p | 276.00p | 280.00p | 73,116 |
Dec 10, 2020 | 289.50p | 289.50p | 275.50p | 277.00p | 96,863 |
Dec 9, 2020 | 295.00p | 295.00p | 275.00p | 286.00p | 204,208 |
Dec 8, 2020 | 285.00p | 294.50p | 280.50p | 284.00p | 200,310 |
Dec 7, 2020 | 280.00p | 294.00p | 275.00p | 279.50p | 163,672 |
Dec 4, 2020 | 297.00p | 297.00p | 283.50p | 292.00p | 206,975 |
Dec 3, 2020 | 286.50p | 295.00p | 277.16p | 285.00p | 320,531 |
Dec 2, 2020 | 286.50p | 294.00p | 273.00p | 278.00p | 196,639 |
Dec 1, 2020 | 279.50p | 292.50p | 275.00p | 283.00p | 538,000 |
Nov 30, 2020 | 270.00p | 276.50p | 267.00p | 267.50p | 292,648 |
Nov 27, 2020 | 273.00p | 273.00p | 262.00p | 271.00p | 585,944 |
Nov 26, 2020 | 270.00p | 279.04p | 264.50p | 273.50p | 179,739 |
Nov 25, 2020 | 280.00p | 287.40p | 273.00p | 275.00p | 94,488 |
Nov 24, 2020 | 284.50p | 292.52p | 272.50p | 278.50p | 157,551 |
Nov 23, 2020 | 282.00p | 293.00p | 276.62p | 286.50p | 54,179 |
Nov 20, 2020 | 283.00p | 292.00p | 278.50p | 292.00p | 71,854 |
Nov 19, 2020 | 284.00p | 295.00p | 271.00p | 279.00p | 45,677 |
Nov 18, 2020 | 277.00p | 295.00p | 277.00p | 289.00p | 82,052 |
Nov 17, 2020 | 290.00p | 299.90p | 283.00p | 291.50p | 187,235 |
Nov 16, 2020 | 267.50p | 299.00p | 265.70p | 284.50p | 192,815 |
Nov 13, 2020 | 271.50p | 279.16p | 262.00p | 276.00p | 123,637 |
Nov 12, 2020 | 274.00p | 278.02p | 263.00p | 270.00p | 187,950 |
Nov 11, 2020 | 260.00p | 279.50p | 260.00p | 270.50p | 218,503 |