Chesnara Plc (CSN)
LSE
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 | 0 | 0 | 257 | 263 | 256 | 113026 | 258.96938747 | DE |
| 4 | 3 | 1.1811023622 | 254 | 265 | 249.5 | 121480 | 254.00078692 | DE |
| 12 | 0.5 | 0.194931773879 | 256.5 | 265 | 248 | 191379 | 254.8430415 | DE |
| 26 | 2 | 0.78431372549 | 255 | 267 | 241.5 | 179445 | 255.13134059 | DE |
| 52 | 2.5 | 0.98231827112 | 254.5 | 289.5 | 241.5 | 184851 | 256.573226 | DE |
| 156 | -21.5 | -7.71992818671 | 278.5 | 330 | 241.5 | 157440 | 272.58578331 | DE |
| 260 | -52.5 | -16.9628432956 | 309.5 | 350.5 | 200 | 151465 | 277.91133086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 257 | -1 | -0.39 | 258.5 | 258.5 | 257 | 58470 |
| 1734024600 | 258 | 0.5 | 0.19 | 257.5 | 260.5 | 257 | 97405 |
| 1733938200 | 257.5 | -0.5 | -0.19 | 257.5 | 259 | 257 | 46541 |
| 1733851800 | 258 | -1.5 | -0.58 | 257.5 | 259.5 | 257.5 | 83377 |
| 1733765400 | 259.5 | -0.5 | -0.19 | 261.5 | 263 | 259 | 209023 |
| 1733506200 | 260 | 5 | 1.96 | 257 | 260.5 | 256 | 128782 |
| 1733419800 | 255 | 2 | 0.79 | 254.5 | 257.5 | 253 | 95982 |
| 1733333400 | 253 | -6 | -2.32 | 257 | 259 | 253 | 176216 |
| 1733247000 | 259 | 5.5 | 2.17 | 251.5 | 259 | 251.5 | 137158 |
| 1733160600 | 253.5 | 1.5 | 0.60 | 250.5 | 253.5 | 250 | 96563 |
| 1732901400 | 252 | 1.5 | 0.60 | 250 | 252 | 249.5 | 169909 |
| 1732815000 | 250.5 | 0 | 0.00 | 251 | 251 | 250.5 | 54970 |
| 1732728600 | 250.5 | 0 | 0.00 | 251 | 252 | 250 | 51522 |
| 1732642200 | 250.5 | 0.5 | 0.20 | 252 | 253 | 249.5 | 258239 |
| 1732555800 | 250 | -2.5 | -0.99 | 253 | 253 | 250 | 250104 |
| 1732296600 | 252.5 | 0 | 0.00 | 255 | 255 | 252.5 | 63120 |
| 1732210200 | 252.5 | 2.5 | 1.00 | 252.5 | 252.5 | 250 | 110903 |
| 1732123800 | 250 | -2 | -0.79 | 253 | 253 | 249.5 | 150327 |
| 1732037400 | 252 | -3 | -1.18 | 255.5 | 257.5 | 251 | 72435 |
| 1731951000 | 255 | -1 | -0.39 | 265 | 265 | 254 | 115674 |
| 1731691800 | 256 | 0 | 0.00 | 254 | 258 | 254 | 119702 |
| 1731605400 | 256 | -1 | -0.39 | 255 | 260.5 | 254.5 | 564245 |
| 1731519000 | 257 | 0 | 0.00 | 257 | 258 | 256 | 126962 |
| 1731432600 | 257 | 0 | 0.00 | 257 | 258 | 256 | 270035 |
| 1731346200 | 257 | -0.5 | -0.19 | 258 | 259 | 255.5 | 84900 |
| 1731087000 | 257.5 | -1.5 | -0.58 | 260.5 | 262 | 257 | 80019 |
| 1731000600 | 259 | 2 | 0.78 | 250 | 262 | 250 | 155370 |
| 1730914200 | 257 | -2.5 | -0.96 | 257 | 263 | 257 | 334743 |
| 1730827800 | 259.5 | 3 | 1.17 | 257 | 261.5 | 257 | 164736 |
| 1730741400 | 256.5 | 4 | 1.58 | 255 | 259 | 254 | 196254 |
| 1730482200 | 252.5 | 1 | 0.40 | 251.5 | 253.5 | 249.5 | 185405 |
| 1730395800 | 251.5 | 1 | 0.40 | 248 | 251.5 | 248 | 91220 |
| 1730309400 | 250.5 | 0.5 | 0.20 | 249.5 | 251.5 | 249.5 | 880346 |
| 1730223000 | 250 | -2 | -0.79 | 255.5 | 255.5 | 250 | 144472 |
| 1730136600 | 252 | 1 | 0.40 | 255.5 | 255.5 | 251.5 | 82498 |
| 1729873800 | 251 | -1 | -0.40 | 250 | 253.5 | 250 | 194774 |
| 1729787400 | 252 | -0.5 | -0.20 | 262 | 262 | 250 | 262524 |
| 1729701000 | 252.5 | 1.5 | 0.60 | 250 | 253 | 249 | 196423 |
| 1729614600 | 251 | 0.5 | 0.20 | 250 | 255 | 249.5 | 152103 |
| 1729528200 | 250.5 | -1.5 | -0.60 | 252 | 255.5 | 250.5 | 212272 |
| 1729269000 | 252 | 0.5 | 0.20 | 254.5 | 255 | 252 | 348909 |
| 1729182600 | 251.5 | -1.5 | -0.59 | 253.5 | 254 | 251.5 | 162636 |
| 1729096200 | 253 | -2 | -0.78 | 256 | 256 | 253 | 555973 |
| 1729009800 | 255 | -1 | -0.39 | 260 | 260 | 253 | 119726 |
| 1728923400 | 256 | -0.5 | -0.19 | 256 | 257 | 256 | 98992 |
| 1728664200 | 256.5 | -0.5 | -0.19 | 260 | 260 | 255 | 75272 |
| 1728577800 | 257 | 2 | 0.78 | 255 | 257 | 253.5 | 106627 |
| 1728491400 | 255 | 0.5 | 0.20 | 254 | 255 | 253 | 405584 |
| 1728405000 | 254.5 | -4 | -1.55 | 265 | 265 | 254.5 | 197168 |
| 1728318600 | 258.5 | 0 | 0.00 | 260 | 262 | 258 | 357426 |
| 1728059400 | 258.5 | -1.5 | -0.58 | 259 | 262 | 258.5 | 171203 |
| 1727973000 | 260 | -1.5 | -0.57 | 262 | 264 | 259.5 | 215004 |
| 1727886600 | 261.5 | 4 | 1.55 | 260 | 263.5 | 260 | 727205 |
| 1727800200 | 257.5 | 2.5 | 0.98 | 255 | 258.5 | 255 | 185874 |
| 1727713800 | 255 | -2.5 | -0.97 | 262 | 262 | 255 | 72531 |
| 1727454600 | 257.5 | 2.5 | 0.98 | 253 | 258 | 253 | 118534 |
| 1727368200 | 255 | 0 | 0.00 | 250 | 259 | 250 | 90669 |
| 1727281800 | 255 | 2 | 0.79 | 260 | 260 | 254.5 | 181170 |
| 1727195400 | 253 | -3 | -1.17 | 260 | 260 | 251 | 120625 |
| 1727109000 | 256 | 1 | 0.39 | 255 | 257 | 251 | 196984 |
| 1726849800 | 255 | -1.5 | -0.58 | 256.5 | 256.5 | 253.5 | 336371 |
| 1726763400 | 256.5 | -8.5 | -3.21 | 258 | 258.5 | 256 | 302454 |
| 1726677000 | 265 | 0.5 | 0.19 | 264 | 267 | 263 | 294241 |
| 1726590600 | 264.5 | 2 | 0.76 | 262.5 | 265 | 262.5 | 427215 |
| 1726504200 | 262.5 | 2.5 | 0.96 | 256 | 266 | 256 | 368520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
