265.00p+5.00 (+1.92%)23 Aug 2024, 16:35
Chesnara PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 261.00p | 265.50p | 259.00p | 265.00p | 43,672 |
Aug 22, 2024 | 258.00p | 263.60p | 257.50p | 260.00p | 103,592 |
Aug 21, 2024 | 261.50p | 265.50p | 257.36p | 264.00p | 160,876 |
Aug 20, 2024 | 260.00p | 266.00p | 260.00p | 264.50p | 135,994 |
Aug 19, 2024 | 257.00p | 264.50p | 253.50p | 262.50p | 119,204 |
Aug 16, 2024 | 258.50p | 262.50p | 254.00p | 262.00p | 84,659 |
Aug 15, 2024 | 259.00p | 263.00p | 254.40p | 258.50p | 214,198 |
Aug 14, 2024 | 256.50p | 259.50p | 255.00p | 259.00p | 98,196 |
Aug 13, 2024 | 257.00p | 263.00p | 254.50p | 257.00p | 63,202 |
Aug 12, 2024 | 255.00p | 260.61p | 253.50p | 256.00p | 100,387 |
Aug 9, 2024 | 253.50p | 260.77p | 251.50p | 258.50p | 80,568 |
Aug 8, 2024 | 254.50p | 254.80p | 251.00p | 253.00p | 82,624 |
Aug 7, 2024 | 254.00p | 259.50p | 252.60p | 255.00p | 150,513 |
Aug 6, 2024 | 251.00p | 262.50p | 247.50p | 253.50p | 371,517 |
Aug 5, 2024 | 253.00p | 259.50p | 250.00p | 251.00p | 135,189 |
Aug 2, 2024 | 263.00p | 263.00p | 252.27p | 255.50p | 85,045 |
Aug 1, 2024 | 253.50p | 262.50p | 251.50p | 259.00p | 338,376 |
Jul 31, 2024 | 248.00p | 263.00p | 248.00p | 260.50p | 212,039 |
Jul 30, 2024 | 251.00p | 254.00p | 251.00p | 252.50p | 194,678 |
Jul 29, 2024 | 253.00p | 253.50p | 251.00p | 253.00p | 110,099 |
Jul 26, 2024 | 252.00p | 257.50p | 251.00p | 252.50p | 76,646 |
Jul 25, 2024 | 252.00p | 256.50p | 251.50p | 253.50p | 43,715 |
Jul 24, 2024 | 250.00p | 253.50p | 249.20p | 251.00p | 54,084 |
Jul 23, 2024 | 253.00p | 258.50p | 250.00p | 251.00p | 63,440 |
Jul 22, 2024 | 253.00p | 254.50p | 250.50p | 252.00p | 106,586 |
Jul 19, 2024 | 254.00p | 256.50p | 251.00p | 253.00p | 72,647 |
Jul 18, 2024 | 251.00p | 252.88p | 249.50p | 252.00p | 67,706 |
Jul 17, 2024 | 254.00p | 254.00p | 250.50p | 251.50p | 62,415 |
Jul 16, 2024 | 251.00p | 254.00p | 248.50p | 253.00p | 50,390 |
Jul 15, 2024 | 248.50p | 254.00p | 247.40p | 252.00p | 221,093 |
Jul 12, 2024 | 250.00p | 250.00p | 246.70p | 250.00p | 92,306 |
Jul 11, 2024 | 248.50p | 250.75p | 244.50p | 250.00p | 119,385 |
Jul 10, 2024 | 254.00p | 254.00p | 243.00p | 248.50p | 105,417 |
Jul 9, 2024 | 247.50p | 251.00p | 247.50p | 248.50p | 62,026 |
Jul 8, 2024 | 250.50p | 252.50p | 243.00p | 247.50p | 414,665 |
Jul 5, 2024 | 249.50p | 251.50p | 247.00p | 250.50p | 107,110 |
Jul 4, 2024 | 249.00p | 250.00p | 247.50p | 249.50p | 306,085 |
Jul 3, 2024 | 246.00p | 249.00p | 240.00p | 249.00p | 299,114 |
Jul 2, 2024 | 247.00p | 249.00p | 244.50p | 244.50p | 75,845 |
Jul 1, 2024 | 250.00p | 250.50p | 245.50p | 247.00p | 266,243 |
Jun 28, 2024 | 250.00p | 250.00p | 244.95p | 247.00p | 125,392 |
Jun 27, 2024 | 245.00p | 248.00p | 244.76p | 247.50p | 131,205 |
Jun 26, 2024 | 245.00p | 251.00p | 244.00p | 245.50p | 225,089 |
Jun 25, 2024 | 247.00p | 250.00p | 245.50p | 247.00p | 106,173 |
Jun 24, 2024 | 248.50p | 262.00p | 244.00p | 247.00p | 195,200 |
Jun 21, 2024 | 250.00p | 253.90p | 248.00p | 249.50p | 86,909 |
Jun 20, 2024 | 249.50p | 256.00p | 248.00p | 249.00p | 91,593 |
Jun 19, 2024 | 255.00p | 255.00p | 246.50p | 248.50p | 76,228 |
Jun 18, 2024 | 250.50p | 257.22p | 246.50p | 247.50p | 237,709 |
Jun 17, 2024 | 246.00p | 251.50p | 246.00p | 250.00p | 62,263 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.