281.50p+0.50 (+0.18%)30 Jun 2022, 08:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Chesnara PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 29, 2022283.00p289.00p279.50p281.00p27,861
Jun 28, 2022284.50p285.50p278.00p282.00p51,330
Jun 27, 2022280.00p285.50p274.50p285.50p119,083
Jun 24, 2022290.00p290.00p277.50p279.00p67,149
Jun 23, 2022283.00p287.50p277.00p280.00p60,457
Jun 22, 2022282.00p294.50p277.00p278.50p81,843
Jun 21, 2022286.00p296.50p285.50p288.00p29,524
Jun 20, 2022291.00p296.50p285.50p291.50p50,682
Jun 17, 2022291.50p294.50p284.88p291.00p72,979
Jun 16, 2022294.00p294.00p284.86p286.50p59,739
Jun 15, 2022287.50p294.50p287.50p294.50p52,646
Jun 14, 2022295.00p295.00p282.00p288.50p74,688
Jun 13, 2022285.50p290.00p278.14p288.00p141,482
Jun 10, 2022292.00p299.50p283.50p283.50p77,110
Jun 9, 2022290.00p297.00p290.00p291.50p29,673
Jun 8, 2022303.00p303.00p292.53p295.00p108,899
Jun 7, 2022300.00p303.00p295.50p298.00p83,268
Jun 6, 2022292.00p299.50p289.50p299.00p55,513
Jun 1, 2022293.50p299.50p287.00p290.00p38,511
May 31, 2022296.00p300.00p291.50p295.00p121,377
May 30, 2022293.50p300.00p291.50p294.50p30,867
May 27, 2022298.50p302.00p290.00p297.50p109,129
May 26, 2022291.50p303.50p291.50p300.00p172,184
May 25, 2022293.50p301.79p290.00p294.00p111,516
May 24, 2022294.00p299.00p288.00p290.50p100,377
May 23, 2022283.00p298.00p283.00p288.50p36,664
May 20, 2022283.00p292.00p282.00p282.50p64,895
May 19, 2022300.00p300.00p280.00p285.50p170,556
May 18, 2022293.50p299.26p288.98p291.50p111,706
May 17, 2022278.50p295.95p278.50p292.00p47,305
May 16, 2022292.00p292.00p278.30p288.00p88,929
May 13, 2022281.50p285.50p279.00p281.50p58,999
May 12, 2022282.00p284.50p276.00p279.00p62,759
May 11, 2022280.00p287.00p278.00p281.00p62,966
May 10, 2022277.00p283.00p276.00p276.00p83,585
May 9, 2022275.50p291.00p275.50p277.50p61,235
May 6, 2022275.50p289.50p275.50p283.50p102,968
May 5, 2022285.00p293.50p277.50p281.50p40,825
May 4, 2022280.00p286.00p275.00p284.50p258,259
May 3, 2022287.50p298.50p283.50p286.50p126,790
Apr 29, 2022295.50p300.00p280.50p288.50p92,432
Apr 28, 2022289.50p298.00p283.50p284.00p57,258
Apr 27, 2022286.50p299.00p282.00p284.50p395,393
Apr 26, 2022286.00p288.12p281.00p283.00p60,863
Apr 25, 2022283.00p301.00p280.60p284.00p203,430
Apr 22, 2022290.00p302.00p285.00p287.50p86,235
Apr 21, 2022296.00p296.00p288.00p290.00p158,095
Apr 20, 2022294.50p297.00p288.00p288.50p152,688
Apr 19, 2022298.50p301.62p280.00p290.00p180,439
Apr 14, 2022294.50p302.00p287.50p291.00p84,455
Showing 1 to 50 of 252