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 |
| Jan 17, 2024 | £260.10 | £267.50 | £260.10 | £265.00 | 76 364 |
| Jan 16, 2024 | £269.00 | £269.00 | £260.50 | £264.50 | 99 135 |
| Jan 15, 2024 | £261.74 | £266.80 | £259.00 | £262.00 | 60 415 |
| Jan 12, 2024 | £268.50 | £268.50 | £258.00 | £259.00 | 83 586 |
| Jan 11, 2024 | £269.00 | £269.00 | £260.00 | £260.00 | 36 183 |
| Jan 10, 2024 | £262.20 | £268.50 | £259.80 | £262.00 | 56 231 |
| Jan 09, 2024 | £262.22 | £265.50 | £261.00 | £265.50 | 256 181 |
| Jan 08, 2024 | £261.50 | £267.50 | £258.00 | £263.00 | 145 440 |
| Jan 05, 2024 | £269.00 | £269.00 | £261.50 | £262.00 | 67 140 |
| Jan 04, 2024 | £261.50 | £264.50 | £260.00 | £264.50 | 451 335 |
| Jan 03, 2024 | £259.83 | £264.50 | £259.00 | £261.50 | 102 328 |
| Jan 02, 2024 | £266.00 | £266.00 | £257.90 | £263.50 | 123 356 |
| Dec 29, 2023 | £257.50 | £262.50 | £257.00 | £261.50 | 43 700 |
| Dec 28, 2023 | £257.50 | £257.50 | £257.50 | £257.50 | 0 |
| Dec 27, 2023 | £258.00 | £269.50 | £257.00 | £260.50 | 146 544 |
| Dec 22, 2023 | £262.30 | £269.50 | £255.00 | £257.50 | 102 246 |
| Dec 21, 2023 | £260.00 | £260.00 | £260.00 | £260.00 | 0 |
| Dec 20, 2023 | £267.00 | £267.00 | £259.00 | £260.00 | 440 789 |
| Dec 19, 2023 | £270.00 | £270.00 | £258.00 | £260.00 | 76 054 |
| Dec 18, 2023 | £263.50 | £267.12 | £258.00 | £260.00 | 154 476 |
| Dec 15, 2023 | £259.00 | £264.50 | £258.17 | £264.00 | 76 891 |
| Dec 14, 2023 | £258.50 | £265.28 | £258.00 | £259.00 | 175 321 |
| Dec 13, 2023 | £254.50 | £259.00 | £252.00 | £256.50 | 37 561 |
| Dec 12, 2023 | £258.00 | £259.50 | £252.50 | £255.00 | 163 479 |
| Dec 11, 2023 | £261.00 | £262.50 | £254.00 | £257.00 | 187 730 |
