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 |
| Aug 24, 2023 | £270.00 | £270.83 | £267.00 | £270.00 | 39 001 |
| Aug 23, 2023 | £271.00 | £284.50 | £267.00 | £267.00 | 60 486 |
| Aug 22, 2023 | £270.00 | £270.00 | £265.00 | £267.50 | 146 591 |
| Aug 21, 2023 | £266.00 | £283.50 | £266.00 | £266.00 | 82 606 |
| Aug 18, 2023 | £267.50 | £280.00 | £267.00 | £267.00 | 94 210 |
| Aug 17, 2023 | £273.50 | £278.50 | £268.00 | £268.00 | 132 621 |
| Aug 16, 2023 | £272.00 | £279.50 | £266.50 | £278.50 | 37 470 |
| Aug 15, 2023 | £270.50 | £275.85 | £269.30 | £271.50 | 48 092 |
| Aug 14, 2023 | £280.00 | £280.00 | £269.49 | £274.50 | 82 083 |
| Aug 11, 2023 | £277.00 | £280.00 | £266.50 | £279.50 | 25 870 |
| Aug 10, 2023 | £268.50 | £276.00 | £266.50 | £274.50 | 164 052 |
| Aug 09, 2023 | £270.00 | £274.75 | £267.50 | £269.00 | 92 443 |
| Aug 08, 2023 | £266.50 | £279.50 | £265.44 | £270.00 | 103 815 |
| Aug 07, 2023 | £267.50 | £279.50 | £267.50 | £267.50 | 31 549 |
| Aug 04, 2023 | £270.50 | £274.50 | £269.50 | £269.50 | 166 285 |
| Aug 03, 2023 | £269.50 | £274.50 | £265.50 | £270.00 | 99 364 |
| Aug 02, 2023 | £274.00 | £284.50 | £268.00 | £269.00 | 110 342 |
| Aug 01, 2023 | £270.00 | £285.00 | £270.00 | £270.50 | 64 329 |
| Jul 31, 2023 | £272.00 | £276.00 | £268.50 | £270.00 | 727 510 |
| Jul 28, 2023 | £278.00 | £280.00 | £269.00 | £275.00 | 60 424 |
| Jul 27, 2023 | £272.50 | £277.25 | £268.50 | £276.50 | 91 878 |
| Jul 26, 2023 | £276.50 | £281.50 | £269.50 | £273.00 | 133 822 |
| Jul 25, 2023 | £275.38 | £284.50 | £269.50 | £272.50 | 56 574 |
| Jul 24, 2023 | £280.23 | £284.50 | £270.00 | £272.50 | 90 069 |
| Jul 21, 2023 | £274.16 | £279.54 | £270.50 | £275.50 | 73 839 |
