1. Share Prices

  2. Chesnara PLC (CSN)

253.00p-3.50 (-1.36%)19 Dec 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
Dec 18, 2024257.50p261.00p256.50p256.50p159,000
Dec 17, 2024257.50p260.00p257.00p258.50p364,263
Dec 16, 2024257.00p261.00p257.00p257.00p91,065
Dec 13, 2024258.50p260.50p257.00p257.00p58,480
Dec 12, 2024257.50p261.50p257.00p258.00p97,405
Dec 11, 2024257.50p261.00p257.00p257.50p46,541
Dec 10, 2024257.50p260.00p257.50p258.00p83,377
Dec 9, 2024261.50p263.00p259.00p259.50p209,023
Dec 6, 2024257.00p260.50p256.00p260.00p128,782
Dec 5, 2024254.50p258.25p253.00p255.00p95,984
Dec 4, 2024257.00p260.50p251.50p253.00p176,216
Dec 3, 2024251.50p259.00p250.50p259.00p137,158
Dec 2, 2024250.50p254.50p250.00p253.50p96,563
Nov 29, 2024250.00p252.00p248.86p252.00p169,909
Nov 28, 2024251.00p252.50p249.00p250.50p54,970
Nov 27, 2024251.00p253.50p249.83p250.50p51,522
Nov 26, 2024252.00p253.67p249.50p250.50p258,239
Nov 25, 2024253.00p255.00p250.00p250.00p250,104
Nov 22, 2024255.00p255.00p251.00p252.50p63,120
Nov 21, 2024252.50p252.80p249.83p252.50p110,903
Nov 20, 2024253.00p254.50p249.50p250.00p133,775
Nov 19, 2024255.50p257.50p251.00p252.00p72,435
Nov 18, 2024265.00p265.00p253.50p255.00p115,674
Nov 15, 2024254.00p258.00p253.24p256.00p119,702
Nov 14, 2024255.00p263.00p253.63p256.00p564,246
Nov 13, 2024257.00p259.50p255.50p257.00p126,963
Nov 12, 2024257.00p258.50p256.00p257.00p257,593
Nov 11, 2024258.00p263.50p255.00p257.00p84,901
Nov 8, 2024260.50p262.00p257.00p257.50p80,019
Nov 7, 2024250.00p262.00p250.00p259.00p155,370
Nov 6, 2024257.00p263.00p257.00p257.00p334,743
Nov 5, 2024257.00p261.50p257.00p259.50p164,746
Nov 4, 2024255.00p259.00p254.00p256.50p196,256
Nov 1, 2024251.50p253.50p249.45p252.50p185,405
Oct 31, 2024248.00p255.00p248.00p251.50p91,220
Oct 30, 2024249.50p254.00p249.50p250.50p880,347
Oct 29, 2024255.50p255.50p249.95p250.00p144,472
Oct 28, 2024255.50p255.50p250.50p252.00p82,499
Oct 25, 2024250.00p259.50p250.00p251.00p194,774
Oct 24, 2024262.00p262.00p250.00p252.00p262,524
Oct 23, 2024250.00p253.17p249.00p252.50p196,423
Oct 22, 2024250.00p257.71p249.50p251.00p152,103
Oct 21, 2024252.00p261.50p250.50p250.50p212,273
Oct 18, 2024254.50p258.25p252.00p252.00p348,910
Oct 17, 2024253.50p254.00p250.38p251.50p162,637
Oct 16, 2024255.00p256.75p253.00p253.00p555,973
Oct 15, 2024260.00p264.00p253.00p255.00p119,726
Oct 14, 2024256.00p264.00p252.00p256.00p98,993
Oct 11, 2024260.00p260.00p255.00p256.50p75,273
Oct 10, 2024255.00p257.00p252.66p257.00p150,017
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.408.44
Integrafin Holdings PLC352.003.38
Mitchells & Butlers PLC245.502.29
Metro Bank Holdings PLC96.402.23
Hg Capital Trust PLC522.001.95
Patria Private Equity Trust PLC550.001.85

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,413.00-5.93
Ceres Power Holdings PLC166.50-5.13
Future PLC947.00-4.44
Baillie Gifford Us Growth Trust PLC278.00-4.30
Dr. Martens PLC73.20-4.19
Oxford Instruments PLC2,076.72-3.86