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 |
| Sep 29, 2023 | £274.00 | £279.50 | £267.50 | £275.00 | 90 821 |
| Sep 28, 2023 | £277.00 | £279.50 | £268.74 | £273.00 | 94 439 |
| Sep 27, 2023 | £280.00 | £283.50 | £276.91 | £279.50 | 151 212 |
| Sep 26, 2023 | £283.00 | £283.00 | £270.50 | £280.00 | 99 895 |
| Sep 25, 2023 | £278.50 | £284.50 | £270.00 | £282.50 | 210 212 |
| Sep 22, 2023 | £272.46 | £283.00 | £270.80 | £279.50 | 312 704 |
| Sep 21, 2023 | £275.50 | £284.50 | £269.00 | £275.00 | 269 153 |
| Sep 20, 2023 | £273.00 | £279.50 | £269.00 | £269.00 | 74 646 |
| Sep 19, 2023 | £270.50 | £279.00 | £270.00 | £274.00 | 160 410 |
| Sep 18, 2023 | £276.50 | £279.50 | £272.00 | £272.00 | 96 913 |
| Sep 15, 2023 | £272.69 | £275.00 | £272.00 | £275.00 | 70 812 |
| Sep 14, 2023 | £273.00 | £280.00 | £271.00 | £274.50 | 87 484 |
| Sep 13, 2023 | £265.50 | £276.00 | £265.50 | £276.00 | 52 901 |
| Sep 12, 2023 | £275.65 | £275.65 | £269.00 | £272.50 | 63 703 |
| Sep 11, 2023 | £270.66 | £277.34 | £269.00 | £272.00 | 148 605 |
| Sep 08, 2023 | £267.00 | £269.50 | £266.50 | £268.00 | 133 691 |
| Sep 07, 2023 | £270.50 | £270.50 | £270.50 | £270.50 | 0 |
| Sep 06, 2023 | £275.00 | £275.00 | £268.09 | £270.50 | 43 249 |
| Sep 05, 2023 | £265.50 | £274.50 | £265.00 | £272.00 | 130 185 |
| Sep 04, 2023 | £269.14 | £279.50 | £269.14 | £272.50 | 40 073 |
| Sep 01, 2023 | £279.50 | £279.50 | £266.62 | £269.00 | 17 122 |
| Aug 31, 2023 | £279.50 | £279.50 | £271.14 | £273.00 | 80 568 |
| Aug 30, 2023 | £270.00 | £270.00 | £270.00 | £270.00 | 0 |
| Aug 29, 2023 | £276.80 | £283.50 | £270.50 | £272.50 | 87 905 |
| Aug 25, 2023 | £282.50 | £282.50 | £265.50 | £270.00 | 162 972 |
