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 |
| Dec 08, 2023 | £259.00 | £262.50 | £253.75 | £261.50 | 116 809 |
| Dec 07, 2023 | £268.00 | £268.00 | £258.00 | £259.50 | 111 165 |
| Dec 06, 2023 | £270.00 | £270.00 | £260.50 | £262.50 | 58 680 |
| Dec 05, 2023 | £270.00 | £270.00 | £258.50 | £260.50 | 39 929 |
| Dec 04, 2023 | £266.00 | £266.00 | £258.50 | £262.50 | 97 734 |
| Dec 01, 2023 | £255.50 | £268.50 | £255.48 | £263.00 | 176 050 |
| Nov 30, 2023 | £265.50 | £269.50 | £255.00 | £255.00 | 159 275 |
| Nov 29, 2023 | £264.50 | £274.00 | £264.50 | £266.00 | 57 989 |
| Nov 28, 2023 | £265.00 | £271.00 | £263.50 | £265.00 | 107 201 |
| Nov 27, 2023 | £266.00 | £266.00 | £266.00 | £266.00 | 0 |
| Nov 24, 2023 | £267.00 | £272.00 | £265.50 | £266.00 | 60 672 |
| Nov 23, 2023 | £266.53 | £268.50 | £261.79 | £265.00 | 48 538 |
| Nov 22, 2023 | £275.00 | £275.00 | £265.00 | £265.00 | 62 277 |
| Nov 21, 2023 | £266.00 | £275.00 | £266.00 | £269.00 | 81 493 |
| Nov 20, 2023 | £267.10 | £274.50 | £266.50 | £270.50 | 31 195 |
| Nov 17, 2023 | £274.50 | £275.00 | £266.50 | £268.50 | 112 658 |
| Nov 16, 2023 | £269.43 | £275.00 | £267.62 | £268.00 | 85 030 |
| Nov 15, 2023 | £268.58 | £274.50 | £265.50 | £268.00 | 94 178 |
| Nov 14, 2023 | £265.50 | £269.50 | £261.50 | £265.50 | 147 306 |
| Nov 13, 2023 | £260.50 | £268.00 | £258.00 | £263.00 | 149 402 |
| Nov 10, 2023 | £257.85 | £262.00 | £256.30 | £261.50 | 142 958 |
| Nov 09, 2023 | £258.00 | £259.00 | £255.00 | £256.50 | 83 438 |
| Nov 08, 2023 | £255.39 | £261.50 | £255.00 | £258.00 | 41 027 |
| Nov 07, 2023 | £258.98 | £261.50 | £258.90 | £259.50 | 35 410 |
| Nov 06, 2023 | £257.85 | £261.00 | £255.00 | £261.00 | 56 262 |
