Chesnara plc (CSN.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -1.18577075099 | 253 | 255 | 250 | 6250 | 251.32 | DE |
| 4 | 2.5 | 1.0101010101 | 247.5 | 257 | 243.5 | 6071 | 247.39234277 | DE |
| 12 | -4 | -1.57480314961 | 254 | 262.5 | 243.5 | 6660 | 249.27967129 | DE |
| 26 | -10 | -3.84615384615 | 260 | 287.68 | 243.5 | 7194 | 258.61329859 | DE |
| 52 | -25 | -9.09090909091 | 275 | 287.68 | 243.5 | 6261 | 262.15772921 | DE |
| 156 | -24 | -8.75912408759 | 274 | 327.03 | 243.5 | 8115 | 286.07040981 | DE |
| 260 | -62 | -19.8717948718 | 312 | 340.26 | 233.8 | 8662 | 285.0736949 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721745720 | 255 | 4 | 1.59 | 255 | 255 | 253.36 | 1000 |
| 1721658960 | 251 | -1 | -0.40 | 253 | 253.01 | 251 | 11500 |
| 1721399700 | 252 | -1 | -0.40 | 251 | 252 | 251 | 0 |
| 1721313360 | 253 | 1 | 0.40 | 251 | 253 | 251 | 0 |
| 1721229420 | 252 | -1 | -0.40 | 248.5 | 252 | 248.5 | 0 |
| 1721140560 | 253 | 2 | 0.80 | 248.5 | 253.12 | 248.5 | 2200 |
| 1721057340 | 251 | 2.5 | 1.01 | 246.5 | 251 | 246.5 | 1774 |
| 1720798020 | 248.5 | 0 | 0.00 | 250 | 250 | 246.5 | 0 |
| 1720711680 | 248.5 | 0 | 0.00 | 246.5 | 249.24 | 246.5 | 1748 |
| 1720623300 | 248.5 | 1 | 0.40 | 254 | 257 | 244.5 | 7735 |
| 1720538880 | 247.5 | 1 | 0.41 | 248.5 | 248.82 | 247.5 | 550 |
| 1720452360 | 246.5 | -4.5 | -1.79 | 246.5 | 255.04 | 246.5 | 21413 |
| 1720193280 | 251 | 1 | 0.40 | 250 | 251 | 245.5 | 2500 |
| 1720103580 | 250 | 2.5 | 1.01 | 248.5 | 250 | 248 | 1487 |
| 1720020540 | 247.5 | 2 | 0.81 | 245.5 | 247.5 | 243.66 | 17807 |
| 1719934080 | 245.5 | 0 | 0.00 | 247.5 | 247.5 | 245.5 | 6696 |
| 1719847500 | 245.5 | -2 | -0.81 | 248.5 | 248.5 | 245.5 | 2920 |
| 1719585240 | 247.5 | 4 | 1.64 | 246.5 | 247.5 | 245.76 | 2795 |
| 1719502140 | 243.5 | -2 | -0.81 | 244.5 | 250 | 243.5 | 13899 |
| 1719415980 | 245.5 | -1 | -0.41 | 247.5 | 247.5 | 244.88 | 1113 |
| 1719329280 | 246.5 | -1 | -0.40 | 245.5 | 250 | 245.5 | 2852 |
| 1719242880 | 247.5 | -2.5 | -1.00 | 254 | 255 | 246.9 | 7329 |
| 1718983740 | 250 | -3 | -1.19 | 254 | 255 | 248.29 | 18400 |
| 1718894280 | 253 | 4.5 | 1.81 | 260.5 | 260.5 | 253 | 0 |
| 1718807460 | 248.5 | -7.5 | -2.93 | 253 | 259.5 | 248.5 | 0 |
| 1718724540 | 256 | 6 | 2.40 | 247.5 | 256 | 247.5 | 3020 |
| 1718634720 | 250 | 0 | 0.00 | 254 | 254 | 250 | 394 |
| 1718378940 | 250 | 1.5 | 0.60 | 254 | 256 | 247.32 | 17427 |
| 1718292600 | 248.5 | -1.5 | -0.60 | 251 | 251 | 248.5 | 0 |
| 1718203020 | 250 | 2.5 | 1.01 | 251 | 251 | 248.5 | 0 |
| 1718119740 | 247.5 | -3.5 | -1.39 | 250 | 251.52 | 247.5 | 6388 |
| 1718029980 | 251 | 0 | 0.00 | 251 | 251 | 251 | 0 |
| 1717770780 | 251 | -1 | -0.40 | 250 | 255 | 250 | 4053 |
| 1717684800 | 252 | 0 | 0.00 | 253 | 253 | 252 | 0 |
| 1717600500 | 252 | 0 | 0.00 | 253 | 265.5 | 241 | 0 |
| 1717514760 | 252 | 2 | 0.80 | 250 | 258.5 | 249.5 | 18270 |
| 1717428540 | 250 | -4 | -1.57 | 258.5 | 260.47 | 250 | 8000 |
| 1717166580 | 254 | 0 | 0.00 | 250 | 255 | 250 | 0 |
| 1717079640 | 254 | 1 | 0.40 | 251 | 254 | 250 | 0 |
| 1716993360 | 253 | 0 | 0.00 | 253 | 253 | 253 | 0 |
| 1716906960 | 253 | 3 | 1.20 | 246.5 | 253 | 246.5 | 1000 |
| 1716564600 | 250 | 2.5 | 1.01 | 252 | 252 | 248.5 | 0 |
| 1716478140 | 247.5 | -2.5 | -1.00 | 250 | 250 | 246.5 | 6100 |
| 1716388620 | 250 | 0 | 0.00 | 250 | 250 | 249.76 | 594 |
| 1716302280 | 250 | -2 | -0.79 | 250 | 250 | 248.5 | 4084 |
| 1716215640 | 252 | 2 | 0.80 | 251 | 252 | 246.5 | 2205 |
| 1715956440 | 250 | 0 | 0.00 | 246.5 | 250 | 246.5 | 1145 |
| 1715870040 | 250 | -1 | -0.40 | 251 | 251 | 250 | 0 |
| 1715786940 | 251 | 0 | 0.00 | 248.5 | 251 | 246.5 | 1784 |
| 1715700540 | 251 | 0 | 0.00 | 254 | 254 | 250.76 | 1000 |
| 1715614140 | 251 | 1 | 0.40 | 254 | 255 | 246.5 | 8137 |
| 1715355240 | 250 | -1 | -0.40 | 256 | 256 | 250 | 0 |
| 1715265300 | 251 | 1 | 0.40 | 256 | 256 | 251 | 39010 |
| 1715182020 | 250 | -2 | -0.79 | 252 | 252 | 248.76 | 2194 |
| 1715095740 | 252 | 2 | 0.80 | 262.5 | 262.5 | 250.72 | 4834 |
| 1714750020 | 250 | 0 | 0.00 | 256 | 256 | 250 | 0 |
| 1714663440 | 250 | 0 | 0.00 | 254 | 254 | 249.76 | 4389 |
| 1714574280 | 250 | -4 | -1.57 | 250 | 250 | 250 | 0 |
| 1714487880 | 254 | 2 | 0.79 | 253 | 254 | 252.33 | 500 |
| 1714402080 | 252 | 0 | 0.00 | 256 | 256.44 | 250.73 | 4009 |
| 1714145400 | 252 | 1 | 0.40 | 252 | 252.66 | 252 | 7874 |
| 1714058940 | 251 | 0 | 0.00 | 252 | 253 | 251 | 0 |
| 1713972360 | 251 | -3 | -1.18 | 258.5 | 258.5 | 251 | 2196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
