Chesnara Share Price (CSN) - Buy CSN Shares

View your Watch List Add CSN to your Watch List
Time period:    Moving average:     Compare to: 
Chesnara (CSN) share price history chart
Current Price:  
178.75p
on 07-02-2012 at 16:51:16
Change:   1.50p fall 0.83 %
Buy:   180.50p
Sell:   150.00p
   
Buy or Sell
Chesnara (CSN, CSN.L, LON:CSN) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 5,095 at 181.76p Days Range: 177.25 - 183.00p
Day's Volume: 89,155 52wk Range: 161.75 - 264.00p
Last Close: 178.75p Market Capitalisation:* £ 205.56 m
Open: 183.00p VWAP: 180.34p
ISIN: GB00B00FPT80 Shares in Issue: 115.00 m
Sector:  Life Insurance    Listed in:  FTSE All Share, FTSE Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy5095181.76p474422842538307Negotiated Trade -Immediate Publication16:51:11 - 07/02
Buy10000180.25p474422842537454Ordinary Trade16:36:22 - 07/02
Sell138178.75p474414286145270Uncrossing Trade16:35:28 - 07/02
Sell51177.25p474414286142608Automated Trade16:27:42 - 07/02
Buy1500179.00p474422842535988Ordinary Trade16:22:46 - 07/02
Sell444179.50p474414286140162Automated Trade16:13:01 - 07/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
7 Feb 2012 (Tue) 183.00 183.00 177.25 178.75 89,155
6 Feb 2012 (Mon) 179.00 182.82 175.77 180.25 109,057
3 Feb 2012 (Fri) 180.00 183.31 175.15 176.75 1,521,316
2 Feb 2012 (Thu) 178.00 179.75 169.48 178.00 171,526
1 Feb 2012 (Wed) 178.00 181.50 175.65 178.00 188,344
31 Jan 2012 (Tue) 180.25 184.25 170.40 176.25 95,604
30 Jan 2012 (Mon) 185.00 187.75 180.00 180.00 36,046
27 Jan 2012 (Fri) 185.00 188.00 180.92 187.50 68,525
26 Jan 2012 (Thu) 185.00 187.22 183.48 183.50 76,863
25 Jan 2012 (Wed) 189.00 191.23 185.00 185.75 86,484
24 Jan 2012 (Tue) 192.00 195.64 188.00 188.00 134,142
23 Jan 2012 (Mon) 187.75 192.25 182.00 191.50 302,656
20 Jan 2012 (Fri) 185.50 188.79 180.00 181.00 64,623
19 Jan 2012 (Thu) 191.75 192.83 185.18 186.00 81,886
18 Jan 2012 (Wed) 190.75 193.50 190.00 191.75 133,962
17 Jan 2012 (Tue) 194.00 195.29 190.59 190.75 146,147
16 Jan 2012 (Mon) 190.50 194.50 190.00 190.00 143,761
13 Jan 2012 (Fri) 196.75 197.90 192.79 197.00 327,658
12 Jan 2012 (Thu) 195.00 196.50 192.50 196.50 148,804
11 Jan 2012 (Wed) 195.00 196.00 191.78 192.50 624,728
10 Jan 2012 (Tue) 190.25 195.75 188.75 195.75 167,400
9 Jan 2012 (Mon) 181.75 190.24 179.20 190.00 143,204

FTSE 100 Latest

ValueChange
5,890.261.94  % fall