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 |
| Feb 21, 2024 | £259.44 | £262.00 | £255.00 | £255.00 | 122 033 |
| Feb 20, 2024 | £257.50 | £264.50 | £247.15 | £257.00 | 189 989 |
| Feb 19, 2024 | £255.50 | £264.50 | £255.50 | £258.00 | 76 951 |
| Feb 16, 2024 | £259.50 | £260.00 | £255.00 | £256.00 | 204 596 |
| Feb 15, 2024 | £257.94 | £261.00 | £255.00 | £257.50 | 69 047 |
| Feb 14, 2024 | £253.00 | £258.07 | £253.00 | £253.50 | 87 875 |
| Feb 13, 2024 | £257.00 | £260.00 | £253.00 | £253.00 | 106 129 |
| Feb 12, 2024 | £257.04 | £260.00 | £255.99 | £257.00 | 65 957 |
| Feb 09, 2024 | £260.00 | £260.00 | £256.50 | £259.00 | 79 176 |
| Feb 08, 2024 | £262.72 | £264.50 | £256.00 | £260.00 | 62 015 |
| Feb 07, 2024 | £266.50 | £266.50 | £257.00 | £257.00 | 421 054 |
| Feb 06, 2024 | £255.50 | £266.00 | £255.50 | £260.00 | 55 478 |
| Feb 05, 2024 | £262.81 | £268.00 | £258.98 | £262.00 | 60 762 |
| Feb 02, 2024 | £268.50 | £268.50 | £257.60 | £263.00 | 99 553 |
| Feb 01, 2024 | £261.34 | £266.00 | £256.15 | £258.50 | 31 096 |
| Jan 31, 2024 | £266.00 | £266.00 | £256.52 | £262.00 | 122 174 |
| Jan 30, 2024 | £264.58 | £266.00 | £260.73 | £261.50 | 50 315 |
| Jan 29, 2024 | £269.00 | £269.00 | £261.50 | £261.50 | 78 401 |
| Jan 26, 2024 | £265.50 | £268.50 | £261.00 | £265.50 | 21 312 |
| Jan 25, 2024 | £262.00 | £266.98 | £262.00 | £264.00 | 207 643 |
| Jan 24, 2024 | £263.00 | £267.32 | £262.02 | £265.00 | 70 709 |
| Jan 23, 2024 | £261.00 | £268.00 | £259.18 | £262.00 | 101 601 |
| Jan 22, 2024 | £264.50 | £267.50 | £261.50 | £261.50 | 106 301 |
| Jan 19, 2024 | £267.07 | £267.37 | £260.32 | £266.50 | 431 701 |
| Jan 18, 2024 | £266.81 | £365.00 | £263.00 | £265.00 | 154 049 |
