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 |
| Jul 20, 2023 | £284.50 | £284.50 | £268.50 | £275.50 | 106 536 |
| Jul 19, 2023 | £271.90 | £284.50 | £270.00 | £272.00 | 79 507 |
| Jul 18, 2023 | £274.38 | £284.50 | £268.35 | £269.50 | 79 129 |
| Jul 17, 2023 | £270.44 | £284.50 | £267.50 | £275.50 | 99 257 |
| Jul 14, 2023 | £270.44 | £280.00 | £270.44 | £273.50 | 60 723 |
| Jul 13, 2023 | £276.51 | £283.00 | £273.50 | £274.50 | 52 000 |
| Jul 12, 2023 | £279.50 | £279.50 | £268.91 | £273.00 | 137 972 |
| Jul 11, 2023 | £271.00 | £279.50 | £268.00 | £268.00 | 51 610 |
| Jul 10, 2023 | £272.00 | £272.00 | £272.00 | £272.00 | 0 |
| Jul 07, 2023 | £275.63 | £278.50 | £272.00 | £272.00 | 29 416 |
| Jul 06, 2023 | £271.50 | £284.50 | £267.74 | £268.00 | 148 953 |
| Jul 05, 2023 | £278.13 | £278.13 | £272.00 | £272.00 | 44 561 |
| Jul 04, 2023 | £284.50 | £284.50 | £270.50 | £272.50 | 58 411 |
| Jul 03, 2023 | £270.50 | £270.50 | £270.50 | £270.50 | 0 |
| Jun 30, 2023 | £274.48 | £277.26 | £269.00 | £270.50 | 86 870 |
| Jun 29, 2023 | £272.35 | £277.00 | £269.93 | £274.50 | 44 006 |
| Jun 28, 2023 | £284.00 | £284.50 | £270.50 | £273.50 | 40 957 |
| Jun 27, 2023 | £283.00 | £284.50 | £269.00 | £276.50 | 42 671 |
| Jun 26, 2023 | £269.00 | £284.50 | £269.00 | £273.00 | 78 138 |
| Jun 23, 2023 | £271.00 | £281.50 | £268.50 | £270.50 | 94 648 |
| Jun 22, 2023 | £271.41 | £274.78 | £270.00 | £270.50 | 151 070 |
| Jun 21, 2023 | £274.50 | £284.50 | £272.00 | £274.50 | 57 070 |
| Jun 20, 2023 | £286.00 | £288.50 | £269.88 | £275.00 | 152 368 |
| Jun 19, 2023 | £274.26 | £282.50 | £274.26 | £280.00 | 74 110 |
| Jun 16, 2023 | £273.78 | £283.50 | £273.35 | £279.50 | 154 587 |
