Chesnara Plc CSN
LSE · Birleşik Krallık · Finans
GBp 340,50-10,50 (-%2,99)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 340,50 | -%2,99 | GBp 350,00 | GBp 351,00 | GBp 340,00 | 504,86K |
| 2026-09-30 | GBp 351,00 | -%1,54 | GBp 356,00 | GBp 359,50 | GBp 351,00 | 495,84K |
| 2026-09-29 | GBp 356,50 | +%0,28 | GBp 359,00 | GBp 359,50 | GBp 353,50 | 445,47K |
| 2026-09-28 | GBp 355,50 | +%0,85 | GBp 360,00 | GBp 360,00 | GBp 351,00 | 290,71K |
| 2026-09-25 | GBp 352,50 | +%0,43 | GBp 360,00 | GBp 360,00 | GBp 350,50 | 493,00K |
| 2026-09-24 | GBp 351,00 | -%0,71 | GBp 354,00 | GBp 354,76 | GBp 349,85 | 444,64K |
| 2026-09-23 | GBp 353,50 | -%0,56 | GBp 353,50 | GBp 355,50 | GBp 352,14 | 569,50K |
| 2026-09-22 | GBp 355,50 | -%2,07 | GBp 355,00 | GBp 363,00 | GBp 354,50 | 374,83K |
| 2026-09-21 | GBp 363,00 | +%1,54 | GBp 350,00 | GBp 363,00 | GBp 350,00 | 326,48K |
| 2026-09-18 | GBp 357,50 | +%0,14 | GBp 360,00 | GBp 360,00 | GBp 354,00 | 765,47K |
| 2026-09-17 | GBp 357,00 | +%0,85 | GBp 353,00 | GBp 364,92 | GBp 352,00 | 288,35K |
| 2026-09-16 | GBp 354,00 | -%0,28 | GBp 354,00 | GBp 357,00 | GBp 353,00 | 287,75K |
| 2026-09-15 | GBp 355,00 | %0,00 | GBp 358,00 | GBp 358,00 | GBp 351,50 | 872,17K |
| 2026-09-14 | GBp 355,00 | +%0,14 | GBp 353,50 | GBp 356,00 | GBp 351,28 | 600,26K |
| 2026-09-11 | GBp 354,50 | +%2,46 | GBp 344,00 | GBp 355,50 | GBp 344,00 | 686,00K |
| 2026-09-10 | GBp 346,00 | -%0,29 | GBp 348,00 | GBp 349,50 | GBp 343,55 | 638,72K |
| 2026-09-09 | GBp 347,00 | -%1,28 | GBp 348,00 | GBp 351,05 | GBp 344,50 | 441,42K |
| 2026-09-08 | GBp 351,50 | -%1,26 | GBp 360,00 | GBp 360,00 | GBp 348,92 | 653,54K |
| 2026-09-07 | GBp 356,00 | -%0,84 | GBp 361,00 | GBp 361,00 | GBp 354,00 | 704,15K |
| 2026-09-04 | GBp 359,00 | +%0,70 | GBp 358,50 | GBp 359,00 | GBp 354,00 | 755,19K |
| 2026-09-03 | GBp 356,50 | -%3,39 | GBp 360,50 | GBp 361,00 | GBp 351,50 | 1,22M |
| 2026-09-02 | GBp 369,00 | -%0,27 | GBp 369,00 | GBp 370,00 | GBp 364,00 | 897,91K |
| 2026-09-01 | GBp 370,00 | -%1,60 | GBp 377,00 | GBp 378,00 | GBp 366,50 | 1,90M |
| 2026-08-28 | GBp 376,00 | +%4,74 | GBp 352,00 | GBp 376,00 | GBp 352,00 | 2,22M |
| 2026-08-27 | GBp 359,00 | +%2,72 | GBp 354,00 | GBp 359,50 | GBp 349,50 | 1,61M |
| 2026-08-26 | GBp 349,50 | +%2,95 | GBp 340,00 | GBp 353,50 | GBp 339,50 | 1,19M |
| 2026-08-25 | GBp 339,50 | +%2,88 | GBp 345,00 | GBp 350,84 | GBp 337,50 | 1,78M |
| 2026-08-24 | GBp 330,00 | +%1,23 | GBp 330,00 | GBp 330,00 | GBp 325,50 | 511,00K |
| 2026-08-21 | GBp 326,00 | +%0,31 | GBp 326,00 | GBp 330,50 | GBp 323,50 | 200,76K |
| 2026-08-20 | GBp 325,00 | -%0,61 | GBp 340,00 | GBp 340,00 | GBp 322,50 | 456,62K |
| 2026-08-19 | GBp 327,00 | -%1,51 | GBp 330,00 | GBp 335,00 | GBp 326,00 | 429,30K |
| 2026-08-18 | GBp 332,00 | %0,00 | GBp 332,50 | GBp 337,50 | GBp 330,50 | 217,06K |
| 2026-08-17 | GBp 332,00 | -%1,04 | GBp 332,00 | GBp 341,50 | GBp 330,50 | 183,02K |
| 2026-08-14 | GBp 335,50 | +%0,75 | GBp 330,00 | GBp 343,50 | GBp 330,00 | 676,83K |
| 2026-08-13 | GBp 333,00 | %0,00 | GBp 334,00 | GBp 337,50 | GBp 330,50 | 198,66K |
| 2026-08-12 | GBp 333,00 | -%0,30 | GBp 330,00 | GBp 338,00 | GBp 330,00 | 309,95K |
| 2026-08-11 | GBp 334,00 | -%1,76 | GBp 337,50 | GBp 340,96 | GBp 332,50 | 428,98K |
| 2026-08-10 | GBp 340,00 | %0,00 | GBp 342,50 | GBp 343,00 | GBp 338,00 | 373,38K |
| 2026-08-07 | GBp 340,00 | -%0,58 | GBp 341,50 | GBp 344,00 | GBp 339,50 | 994,22K |
| 2026-08-06 | GBp 342,00 | %0,00 | GBp 352,00 | GBp 352,00 | GBp 341,49 | 483,26K |
| 2026-08-05 | GBp 342,00 | +%0,74 | GBp 352,00 | GBp 352,00 | GBp 340,00 | 905,87K |
| 2026-08-04 | GBp 339,50 | -%0,88 | GBp 342,50 | GBp 343,50 | GBp 339,00 | 493,04K |
| 2026-08-03 | GBp 342,50 | -%0,44 | GBp 352,00 | GBp 352,00 | GBp 339,90 | 958,75K |
| 2026-07-31 | GBp 344,00 | -%0,15 | GBp 347,00 | GBp 350,00 | GBp 344,00 | 409,26K |
| 2026-07-30 | GBp 344,50 | +%1,17 | GBp 342,00 | GBp 346,04 | GBp 338,50 | 424,77K |
| 2026-07-29 | GBp 340,50 | +%0,59 | GBp 344,00 | GBp 344,00 | GBp 335,19 | 368,44K |
| 2026-07-28 | GBp 338,50 | %0,00 | GBp 344,00 | GBp 344,00 | GBp 332,50 | 400,52K |
| 2026-07-27 | GBp 338,50 | -%0,59 | GBp 341,00 | GBp 344,00 | GBp 332,50 | 391,98K |
| 2026-07-24 | GBp 340,50 | +%1,79 | GBp 341,50 | GBp 344,47 | GBp 334,50 | 498,00K |
| 2026-07-23 | GBp 334,50 | -%1,33 | GBp 339,50 | GBp 340,00 | GBp 331,50 | 385,73K |
| 2026-07-22 | GBp 339,00 | +%1,65 | GBp 340,00 | GBp 341,50 | GBp 332,00 | 578,48K |
| 2026-07-21 | GBp 333,50 | +%0,60 | GBp 340,00 | GBp 340,00 | GBp 330,00 | 254,77K |
| 2026-07-20 | GBp 331,50 | -%0,45 | GBp 340,00 | GBp 340,00 | GBp 328,50 | 335,24K |
| 2026-07-17 | GBp 333,00 | +%0,91 | GBp 330,00 | GBp 333,00 | GBp 328,00 | 244,52K |
| 2026-07-16 | GBp 330,00 | -%0,30 | GBp 332,50 | GBp 333,00 | GBp 328,00 | 215,49K |
| 2026-07-15 | GBp 331,00 | %0,00 | GBp 340,00 | GBp 340,00 | GBp 325,00 | 170,99K |
| 2026-07-14 | GBp 331,00 | +%0,46 | GBp 329,00 | GBp 331,50 | GBp 326,00 | 327,11K |
| 2026-07-13 | GBp 329,50 | -%1,05 | GBp 333,00 | GBp 335,00 | GBp 329,00 | 277,49K |
| 2026-07-10 | GBp 333,00 | -%0,60 | GBp 336,00 | GBp 336,00 | GBp 332,50 | 803,80K |
| 2026-07-09 | GBp 335,00 | -%0,45 | GBp 341,50 | GBp 341,50 | GBp 332,50 | 902,65K |
| 2026-07-08 | GBp 336,50 | -%0,74 | GBp 341,50 | GBp 341,50 | GBp 332,00 | 300,59K |
| 2026-07-07 | GBp 339,00 | +%0,74 | GBp 336,00 | GBp 340,50 | GBp 328,00 | 420,44K |
| 2026-07-06 | GBp 336,50 | -%0,15 | GBp 336,50 | GBp 339,00 | GBp 331,00 | 627,10K |
| 2026-07-03 | GBp 337,00 | +%0,60 | GBp 340,00 | GBp 340,00 | GBp 332,50 | 241,79K |
| 2026-07-02 | GBp 335,00 | +%0,45 | GBp 333,00 | GBp 335,00 | GBp 331,47 | 485,36K |
| 2026-07-01 | GBp 333,50 | +%0,76 | GBp 331,00 | GBp 333,50 | GBp 328,15 | 334,89K |
| 2026-06-30 | GBp 331,00 | -%0,75 | GBp 334,50 | GBp 337,50 | GBp 331,00 | 359,67K |
| 2026-06-29 | GBp 333,50 | -%0,89 | GBp 339,50 | GBp 339,50 | GBp 332,50 | 429,83K |
| 2026-06-26 | GBp 336,50 | -%0,30 | GBp 334,00 | GBp 337,50 | GBp 334,00 | 449,65K |
| 2026-06-25 | GBp 337,50 | +%0,90 | GBp 337,50 | GBp 338,00 | GBp 333,50 | 290,50K |
| 2026-06-24 | GBp 334,50 | %0,00 | GBp 333,00 | GBp 337,00 | GBp 327,00 | 189,45K |
| 2026-06-23 | GBp 334,50 | -%0,30 | GBp 339,00 | GBp 339,00 | GBp 331,00 | 325,19K |
| 2026-06-22 | GBp 335,50 | +%0,30 | GBp 325,00 | GBp 337,00 | GBp 325,00 | 262,70K |
| 2026-06-19 | GBp 334,50 | +%0,60 | GBp 335,00 | GBp 335,00 | GBp 329,00 | 948,73K |
| 2026-06-18 | GBp 332,50 | +%0,15 | GBp 331,50 | GBp 333,00 | GBp 329,50 | 360,60K |
| 2026-06-17 | GBp 332,00 | +%0,30 | GBp 335,00 | GBp 335,00 | GBp 325,50 | 268,61K |
| 2026-06-16 | GBp 331,00 | +%0,61 | GBp 329,50 | GBp 331,50 | GBp 326,50 | 290,62K |
| 2026-06-15 | GBp 329,00 | +%0,30 | GBp 331,50 | GBp 333,00 | GBp 325,50 | 329,71K |
| 2026-06-12 | GBp 328,00 | +%0,31 | GBp 328,00 | GBp 332,50 | GBp 326,00 | 687,80K |
| 2026-06-11 | GBp 327,00 | +%1,40 | GBp 321,50 | GBp 327,00 | GBp 320,50 | 295,29K |
| 2026-06-10 | GBp 322,50 | +%0,78 | GBp 320,50 | GBp 323,00 | GBp 319,00 | 423,16K |
| 2026-06-09 | GBp 320,00 | +%0,16 | GBp 319,50 | GBp 325,00 | GBp 318,50 | 592,18K |
| 2026-06-08 | GBp 319,50 | +%0,63 | GBp 319,00 | GBp 323,00 | GBp 315,50 | 353,59K |
| 2026-06-05 | GBp 317,50 | +%0,16 | GBp 317,50 | GBp 321,14 | GBp 315,50 | 232,22K |
| 2026-06-04 | GBp 317,00 | +%0,48 | GBp 310,00 | GBp 317,50 | GBp 310,00 | 410,57K |
| 2026-06-03 | GBp 315,50 | -%0,79 | GBp 310,00 | GBp 321,50 | GBp 310,00 | 426,18K |
| 2026-06-02 | GBp 318,00 | %0,00 | GBp 320,50 | GBp 323,00 | GBp 316,50 | 1,42M |
| 2026-06-01 | GBp 318,00 | -%1,55 | GBp 320,50 | GBp 323,00 | GBp 315,50 | 406,84K |
| 2026-05-29 | GBp 323,00 | +%0,16 | GBp 328,00 | GBp 328,00 | GBp 321,00 | 653,89K |
| 2026-05-28 | GBp 322,50 | -%0,31 | GBp 321,50 | GBp 323,00 | GBp 320,00 | 205,99K |