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 |
| Mar 27, 2024 | £262.25 | £262.25 | £258.00 | £262.00 | 238 906 |
| Mar 26, 2024 | £258.50 | £262.00 | £256.22 | £257.00 | 118 391 |
| Mar 25, 2024 | £265.00 | £265.00 | £253.97 | £258.50 | 234 767 |
| Mar 22, 2024 | £260.45 | £260.50 | £254.00 | £259.50 | 140 779 |
| Mar 21, 2024 | £260.10 | £263.50 | £251.50 | £252.50 | 67 909 |
| Mar 20, 2024 | £264.00 | £264.00 | £251.00 | £251.00 | 96 495 |
| Mar 19, 2024 | £253.00 | £256.00 | £251.00 | £252.00 | 233 998 |
| Mar 18, 2024 | £259.50 | £260.50 | £253.00 | £256.50 | 60 438 |
| Mar 15, 2024 | £258.50 | £264.50 | £258.50 | £259.50 | 64 536 |
| Mar 14, 2024 | £261.16 | £263.00 | £258.00 | £258.00 | 67 757 |
| Mar 13, 2024 | £262.00 | £262.00 | £253.00 | £257.00 | 41 799 |
| Mar 12, 2024 | £259.25 | £262.00 | £256.50 | £262.00 | 65 340 |
| Mar 11, 2024 | £260.00 | £265.00 | £256.50 | £261.00 | 43 901 |
| Mar 08, 2024 | £260.40 | £265.00 | £258.71 | £262.00 | 124 508 |
| Mar 07, 2024 | £259.50 | £259.50 | £259.50 | £259.50 | 0 |
| Mar 06, 2024 | £260.50 | £260.50 | £256.50 | £259.50 | 33 878 |
| Mar 05, 2024 | £259.50 | £260.00 | £256.00 | £260.00 | 60 880 |
| Mar 04, 2024 | £255.00 | £261.50 | £253.00 | £257.00 | 58 892 |
| Mar 01, 2024 | £253.50 | £259.50 | £252.00 | £256.00 | 89 158 |
| Feb 29, 2024 | £257.50 | £259.00 | £252.00 | £252.00 | 108 946 |
| Feb 28, 2024 | £253.15 | £259.00 | £251.00 | £254.50 | 81 813 |
| Feb 27, 2024 | £251.00 | £259.50 | £251.00 | £259.00 | 65 902 |
| Feb 26, 2024 | £259.50 | £259.50 | £252.44 | £257.00 | 55 311 |
| Feb 23, 2024 | £258.00 | £258.00 | £253.00 | £255.50 | 34 353 |
| Feb 22, 2024 | £259.50 | £260.00 | £253.30 | £256.50 | 132 725 |
