Chesnara plc (CSN.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -1.88679245283 | 265 | 270.77 | 260 | 6577 | 264.61105705 | DE |
| 4 | 0 | 0 | 260 | 270.77 | 255.12 | 3855 | 262.50969469 | DE |
| 12 | 5 | 1.96078431373 | 255 | 270.77 | 250.2 | 3502 | 258.44612781 | DE |
| 26 | 0 | 0 | 260 | 270.77 | 249.99 | 5565 | 257.20525785 | DE |
| 52 | 0 | 0 | 260 | 287.68 | 241 | 5693 | 257.79186588 | DE |
| 156 | -29 | -10.0346020761 | 289 | 327.03 | 241 | 6981 | 280.57693444 | DE |
| 260 | -65 | -20 | 325 | 340.26 | 233.8 | 7402 | 282.577419 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738686480 | 260 | 0 | 0.00 | 260 | 265.14 | 260 | 250 |
| 1738596900 | 260 | -5 | -1.89 | 260 | 266.36 | 260 | 2308 |
| 1738337520 | 265 | 0 | 0.00 | 265 | 267.87 | 265 | 1901 |
| 1738254840 | 265 | 0 | 0.00 | 265 | 270.77 | 265 | 5928 |
| 1738165140 | 265 | 0 | 0.00 | 265 | 269.8 | 265 | 22497 |
| 1738078980 | 265 | 5 | 1.92 | 260 | 268.76 | 260 | 6434 |
| 1737975300 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1737735960 | 260 | 0 | 0.00 | 260 | 260.88 | 260 | 2000 |
| 1737649680 | 260 | 0 | 0.00 | 260 | 260 | 258.24 | 74 |
| 1737563340 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1737476940 | 260 | 0 | 0.00 | 260 | 260 | 255.12 | 16969 |
| 1737390480 | 260 | 0 | 0.00 | 260 | 260 | 258.36 | 1120 |
| 1737131340 | 260 | 0 | 0.00 | 260 | 260.5 | 257.13 | 8212 |
| 1737044940 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1736955300 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1736869080 | 260 | 0 | 0.00 | 260 | 260 | 259.38 | 1156 |
| 1736782500 | 260 | 0 | 0.00 | 260 | 261.33999 | 260 | 387 |
| 1736524020 | 260 | 0 | 0.00 | 260 | 263.91 | 260 | 4000 |
| 1736439600 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1736353620 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1736264400 | 260 | 0 | 0.00 | 260 | 265.62 | 260 | 3900 |
| 1736180880 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1735918500 | 260 | 0 | 0.00 | 260 | 266.45999 | 260 | 8323 |
| 1735832160 | 260 | 0 | 0.00 | 260 | 264.08 | 260 | 576 |
| 1735662660 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1735576260 | 260 | 0 | 0.00 | 260 | 264.89999 | 260 | 4669 |
| 1735313700 | 260 | 5 | 1.96 | 257 | 264.89999 | 257 | 2872 |
| 1735057680 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1734971280 | 255 | 0 | 0.00 | 255 | 256.85 | 255 | 6497 |
| 1734712200 | 255 | 0 | 0.00 | 255 | 255 | 250.3 | 1176 |
| 1734622440 | 255 | 0 | 0.00 | 255 | 255 | 250.2 | 17149 |
| 1734536340 | 255 | 0 | 0.00 | 255 | 258.2 | 255 | 851 |
| 1734449880 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1734366420 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1734104460 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1734020880 | 255 | 0 | 0.00 | 255 | 257.7 | 255 | 742 |
| 1733931060 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1733848080 | 255 | 0 | 0.00 | 255 | 258.6 | 255 | 250 |
| 1733761860 | 255 | 0 | 0.00 | 255 | 261.2 | 255 | 82 |
| 1733495700 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1733416140 | 255 | 0 | 0.00 | 255 | 256.33999 | 255 | 5818 |
| 1733326500 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1733239800 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1733156940 | 255 | 0 | 0.00 | 255 | 255 | 251.7 | 1929 |
| 1732897620 | 255 | 0 | 0.00 | 255 | 255 | 250.2 | 6673 |
| 1732808160 | 255 | 0 | 0.00 | 255 | 255 | 250.5 | 187 |
| 1732721820 | 255 | 0 | 0.00 | 255 | 255 | 250.7 | 359 |
| 1732638480 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1732548840 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1732289460 | 255 | 0 | 0.00 | 255 | 255 | 252.63 | 12000 |
| 1732203480 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1732120140 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1732033620 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1731947580 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1731688080 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1731598260 | 255 | 0 | 0.00 | 255 | 256.54 | 255 | 30116 |
| 1731511920 | 255 | 0 | 0.00 | 255 | 256.93 | 255 | 11700 |
| 1731428820 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1731342540 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1731083160 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1730993820 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1730910480 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1730824080 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
