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 |
| Mar 10, 2016 | £301.75 | £303.00 | £297.00 | £297.50 | 44 744 |
| Mar 09, 2016 | £284.00 | £300.50 | £283.50 | £300.50 | 203 254 |
| Mar 08, 2016 | £282.50 | £291.00 | £267.75 | £281.50 | 303 382 |
| Mar 07, 2016 | £294.00 | £294.00 | £266.25 | £281.50 | 324 463 |
| Mar 04, 2016 | £315.00 | £321.75 | £269.00 | £298.00 | 830 315 |
| Mar 03, 2016 | £314.00 | £326.75 | £303.00 | £318.00 | 301 742 |
| Mar 02, 2016 | £335.00 | £335.00 | £325.00 | £333.25 | 46 016 |
| Mar 01, 2016 | £330.00 | £334.50 | £328.00 | £334.50 | 62 610 |
| Feb 29, 2016 | £316.50 | £329.75 | £316.50 | £328.00 | 84 586 |
| Feb 26, 2016 | £321.00 | £329.75 | £321.00 | £323.50 | 26 360 |
| Feb 25, 2016 | £325.00 | £329.75 | £323.00 | £329.00 | 29 443 |
| Feb 24, 2016 | £327.00 | £329.00 | £316.75 | £326.75 | 21 475 |
| Feb 23, 2016 | £320.00 | £329.75 | £320.00 | £324.50 | 28 541 |
| Feb 22, 2016 | £328.50 | £331.00 | £327.50 | £327.50 | 43 803 |
| Feb 19, 2016 | £320.00 | £323.50 | £315.00 | £321.25 | 232 105 |
| Feb 18, 2016 | £320.00 | £332.25 | £320.00 | £324.50 | 95 914 |
| Feb 17, 2016 | £314.00 | £325.75 | £314.00 | £315.00 | 44 688 |
| Feb 16, 2016 | £328.50 | £332.25 | £317.00 | £322.25 | 39 059 |
| Feb 15, 2016 | £329.75 | £330.50 | £329.25 | £329.25 | 52 279 |
| Feb 12, 2016 | £317.25 | £333.50 | £317.25 | £323.25 | 103 541 |
| Feb 11, 2016 | £320.25 | £321.00 | £315.00 | £316.50 | 49 084 |
| Feb 10, 2016 | £319.00 | £324.75 | £310.00 | £321.75 | 87 117 |
| Feb 09, 2016 | £322.00 | £323.00 | £313.50 | £315.00 | 101 866 |
| Feb 08, 2016 | £324.25 | £324.50 | £317.75 | £320.50 | 141 420 |
| Feb 05, 2016 | £323.00 | £325.00 | £323.00 | £324.25 | 13 678 |
