Shares Magazine
252.50p-1.50 (0.40%)11 Apr 2025, 16:35
Chesnara PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 254.00p | 257.50p | 251.00p | 252.50p | 164,850 |
| Apr 10, 2025 | 257.00p | 260.25p | 251.00p | 254.00p | 320,627 |
| Apr 9, 2025 | 250.00p | 252.50p | 245.50p | 248.00p | 265,561 |
| Apr 8, 2025 | 246.00p | 253.00p | 244.50p | 251.50p | 334,524 |
| Apr 7, 2025 | 252.00p | 252.00p | 238.00p | 245.00p | 773,839 |
| Apr 4, 2025 | 266.00p | 266.00p | 250.00p | 252.00p | 463,482 |
| Apr 3, 2025 | 264.00p | 264.00p | 250.38p | 261.00p | 405,981 |
| Apr 2, 2025 | 276.00p | 280.00p | 274.00p | 280.00p | 279,926 |
| Apr 1, 2025 | 275.00p | 279.00p | 261.40p | 276.00p | 644,915 |
| Mar 31, 2025 | 273.50p | 278.29p | 268.50p | 275.50p | 259,200 |
| Mar 28, 2025 | 275.00p | 275.50p | 254.90p | 272.50p | 667,426 |
| Mar 27, 2025 | 283.00p | 283.00p | 274.50p | 276.00p | 261,309 |
| Mar 26, 2025 | 279.50p | 281.00p | 277.50p | 279.00p | 247,930 |
| Mar 25, 2025 | 269.00p | 280.50p | 269.00p | 278.00p | 202,407 |
| Mar 24, 2025 | 272.00p | 272.50p | 269.05p | 272.50p | 191,388 |
| Mar 21, 2025 | 271.00p | 272.50p | 269.50p | 271.50p | 193,181 |
| Mar 20, 2025 | 271.00p | 271.22p | 268.50p | 270.50p | 198,515 |
| Mar 19, 2025 | 271.00p | 271.00p | 267.00p | 270.50p | 328,868 |
| Mar 18, 2025 | 270.00p | 270.50p | 268.00p | 269.50p | 456,070 |
| Mar 17, 2025 | 271.00p | 271.00p | 268.50p | 269.00p | 147,282 |
| Mar 14, 2025 | 270.00p | 271.00p | 267.50p | 271.00p | 149,302 |
| Mar 13, 2025 | 268.00p | 269.00p | 262.50p | 267.50p | 347,364 |
| Mar 12, 2025 | 259.00p | 265.00p | 256.00p | 265.00p | 200,675 |
| Mar 11, 2025 | 259.00p | 263.00p | 257.82p | 259.00p | 227,736 |
| Mar 10, 2025 | 261.00p | 262.32p | 256.50p | 260.00p | 291,855 |
| Mar 7, 2025 | 260.50p | 267.50p | 258.00p | 260.00p | 252,808 |
| Mar 6, 2025 | 263.00p | 268.50p | 260.50p | 260.50p | 129,005 |
| Mar 5, 2025 | 269.00p | 269.00p | 260.00p | 264.50p | 86,530 |
| Mar 4, 2025 | 263.00p | 265.00p | 259.50p | 265.00p | 328,270 |
| Mar 3, 2025 | 259.00p | 266.50p | 259.00p | 262.50p | 359,419 |
| Feb 28, 2025 | 262.00p | 262.50p | 259.50p | 261.00p | 167,525 |
| Feb 27, 2025 | 260.00p | 263.50p | 260.00p | 263.00p | 213,414 |
| Feb 26, 2025 | 260.00p | 263.00p | 260.00p | 262.00p | 124,868 |
| Feb 25, 2025 | 262.00p | 263.50p | 260.00p | 261.00p | 49,247 |
| Feb 24, 2025 | 261.00p | 262.00p | 259.00p | 261.50p | 82,296 |
| Feb 21, 2025 | 261.50p | 263.50p | 258.45p | 261.00p | 70,416 |
| Feb 20, 2025 | 260.00p | 262.00p | 259.00p | 260.00p | 168,919 |
| Feb 19, 2025 | 261.00p | 268.50p | 259.25p | 259.50p | 93,601 |
| Feb 18, 2025 | 264.00p | 265.50p | 260.00p | 260.00p | 171,363 |
| Feb 17, 2025 | 262.00p | 264.00p | 258.50p | 264.00p | 118,318 |
| Feb 14, 2025 | 262.00p | 264.99p | 259.50p | 262.00p | 134,432 |
| Feb 13, 2025 | 264.50p | 264.50p | 258.50p | 259.00p | 247,788 |
| Feb 12, 2025 | 265.50p | 265.50p | 263.50p | 263.50p | 176,909 |
| Feb 11, 2025 | 269.00p | 269.00p | 263.83p | 265.50p | 194,509 |
| Feb 10, 2025 | 264.72p | 270.00p | 264.17p | 266.50p | 201,536 |
| Feb 7, 2025 | 266.00p | 269.00p | 264.00p | 265.00p | 291,495 |
| Feb 6, 2025 | 263.00p | 269.50p | 263.00p | 266.50p | 370,410 |
| Feb 5, 2025 | 270.00p | 270.00p | 263.50p | 269.00p | 134,019 |
| Feb 4, 2025 | 270.00p | 270.00p | 261.00p | 265.00p | 210,547 |
| Feb 3, 2025 | 267.00p | 268.50p | 259.00p | 265.00p | 251,557 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.