XLON:CSN
Chesnara plc Stock Price (Quote)
£252.00
+1.00 (+0.398%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 CSN.L stock ended at £252.00. This is 0.398% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.62% from a day low at £248.50 to a day high of £255.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £288.50 | £288.50 | £275.00 | £277.50 | 93 445 |
| Jun 14, 2023 | £280.50 | £280.50 | £274.00 | £274.00 | 119 673 |
| Jun 13, 2023 | £285.00 | £285.00 | £275.50 | £279.00 | 387 269 |
| Jun 12, 2023 | £288.50 | £288.50 | £278.50 | £278.50 | 110 248 |
| Jun 09, 2023 | £288.50 | £288.50 | £278.50 | £279.50 | 193 268 |
| Jun 08, 2023 | £280.00 | £285.50 | £278.89 | £282.50 | 155 091 |
| Jun 07, 2023 | £283.36 | £285.00 | £278.25 | £279.50 | 156 145 |
| Jun 06, 2023 | £280.50 | £284.00 | £276.50 | £283.50 | 122 402 |
| Jun 05, 2023 | £279.00 | £283.00 | £276.00 | £280.50 | 659 328 |
| Jun 02, 2023 | £278.78 | £283.50 | £273.05 | £279.00 | 120 013 |
| Jun 01, 2023 | £285.50 | £285.50 | £275.50 | £275.50 | 139 326 |
| May 31, 2023 | £284.10 | £285.50 | £279.36 | £279.50 | 428 438 |
| May 30, 2023 | £278.50 | £286.00 | £276.50 | £281.00 | 121 964 |
| May 26, 2023 | £282.00 | £285.50 | £280.00 | £282.00 | 685 952 |
| May 25, 2023 | £277.00 | £285.50 | £277.00 | £282.50 | 49 010 |
| May 24, 2023 | £282.82 | £285.00 | £281.00 | £281.00 | 175 469 |
| May 23, 2023 | £282.55 | £286.00 | £280.00 | £283.00 | 75 771 |
| May 22, 2023 | £287.00 | £287.00 | £275.50 | £286.00 | 36 425 |
| May 19, 2023 | £282.50 | £287.00 | £278.50 | £286.00 | 99 561 |
| May 18, 2023 | £276.00 | £286.50 | £272.91 | £280.00 | 236 769 |
| May 17, 2023 | £282.00 | £282.00 | £282.00 | £282.00 | 0 |
| May 16, 2023 | £276.92 | £289.50 | £276.92 | £282.00 | 43 698 |
| May 15, 2023 | £289.50 | £290.00 | £273.00 | £279.00 | 315 353 |
| May 12, 2023 | £276.00 | £289.50 | £272.50 | £275.50 | 219 601 |
| May 11, 2023 | £285.41 | £289.50 | £272.50 | £276.50 | 38 538 |
