1. Share Prices

  2. Chesnara PLC (CSN)

265.00p+5.00 (+1.92%)23 Aug 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chesnara PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 2024261.00p265.50p259.00p265.00p43,672
Aug 22, 2024258.00p263.60p257.50p260.00p103,592
Aug 21, 2024261.50p265.50p257.36p264.00p160,876
Aug 20, 2024260.00p266.00p260.00p264.50p135,994
Aug 19, 2024257.00p264.50p253.50p262.50p119,204
Aug 16, 2024258.50p262.50p254.00p262.00p84,659
Aug 15, 2024259.00p263.00p254.40p258.50p214,198
Aug 14, 2024256.50p259.50p255.00p259.00p98,196
Aug 13, 2024257.00p263.00p254.50p257.00p63,202
Aug 12, 2024255.00p260.61p253.50p256.00p100,387
Aug 9, 2024253.50p260.77p251.50p258.50p80,568
Aug 8, 2024254.50p254.80p251.00p253.00p82,624
Aug 7, 2024254.00p259.50p252.60p255.00p150,513
Aug 6, 2024251.00p262.50p247.50p253.50p371,517
Aug 5, 2024253.00p259.50p250.00p251.00p135,189
Aug 2, 2024263.00p263.00p252.27p255.50p85,045
Aug 1, 2024253.50p262.50p251.50p259.00p338,376
Jul 31, 2024248.00p263.00p248.00p260.50p212,039
Jul 30, 2024251.00p254.00p251.00p252.50p194,678
Jul 29, 2024253.00p253.50p251.00p253.00p110,099
Jul 26, 2024252.00p257.50p251.00p252.50p76,646
Jul 25, 2024252.00p256.50p251.50p253.50p43,715
Jul 24, 2024250.00p253.50p249.20p251.00p54,084
Jul 23, 2024253.00p258.50p250.00p251.00p63,440
Jul 22, 2024253.00p254.50p250.50p252.00p106,586
Jul 19, 2024254.00p256.50p251.00p253.00p72,647
Jul 18, 2024251.00p252.88p249.50p252.00p67,706
Jul 17, 2024254.00p254.00p250.50p251.50p62,415
Jul 16, 2024251.00p254.00p248.50p253.00p50,390
Jul 15, 2024248.50p254.00p247.40p252.00p221,093
Jul 12, 2024250.00p250.00p246.70p250.00p92,306
Jul 11, 2024248.50p250.75p244.50p250.00p119,385
Jul 10, 2024254.00p254.00p243.00p248.50p105,417
Jul 9, 2024247.50p251.00p247.50p248.50p62,026
Jul 8, 2024250.50p252.50p243.00p247.50p414,665
Jul 5, 2024249.50p251.50p247.00p250.50p107,110
Jul 4, 2024249.00p250.00p247.50p249.50p306,085
Jul 3, 2024246.00p249.00p240.00p249.00p299,114
Jul 2, 2024247.00p249.00p244.50p244.50p75,845
Jul 1, 2024250.00p250.50p245.50p247.00p266,243
Jun 28, 2024250.00p250.00p244.95p247.00p125,392
Jun 27, 2024245.00p248.00p244.76p247.50p131,205
Jun 26, 2024245.00p251.00p244.00p245.50p225,089
Jun 25, 2024247.00p250.00p245.50p247.00p106,173
Jun 24, 2024248.50p262.00p244.00p247.00p195,200
Jun 21, 2024250.00p253.90p248.00p249.50p86,909
Jun 20, 2024249.50p256.00p248.00p249.00p91,593
Jun 19, 2024255.00p255.00p246.50p248.50p76,228
Jun 18, 2024250.50p257.22p246.50p247.50p237,709
Jun 17, 2024246.00p251.50p246.00p250.00p62,263
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.