Register for free to receive live streaming share prices.
| Key | AT : Automatic Trade | B(+) : Negotiated Trade (Currency Conversion) | O : Ordinary Trade | UT : Uncrossing Trade |
|---|---|---|---|---|
| LC : Late Ordinary | NM : Not to Mark | CT : Contra Trade | NT : Negotiated Trade |
| Time | Price | Volume | Type |
|---|---|---|---|
| 16:35:28 | 202 | 3,431 | UT |
| 16:29:21 | 200.75 | 49 | AT |
| 16:29:09 | 201.75 | 275 | AT |
| 16:27:27 | 202 | 200 | AT |
| 16:27:18 | 202.25 | 100 | AT |
| 16:27:18 | 202.25 | 100 | AT |
| 16:26:31 | 201.5 | 423 | AT |
| 16:26:31 | 201.5 | 557 | AT |
| 16:26:31 | 201.5 | 1,120 | AT |
| 16:26:31 | 201.5 | 400 | AT |
| 16:23:19 | 201.0225 | 1,500 | O |
| 16:19:12 | 201.5 | 656 | AT |
| 16:19:12 | 201.5 | 1,687 | AT |
| 16:19:12 | 201.5 | 400 | AT |
| 16:15:49 | 201.0275 | 1,800 | O |
| 16:14:45 | 200.25 | 637 | AT |
| 16:14:45 | 203.5 | 538 | AT |
| 16:14:45 | 203.5 | 623 | AT |
| 16:14:45 | 203.5 | 441 | AT |
| 16:14:14 | 203.5 | 100 | AT |
| 16:11:16 | 202.75 | 986 | AT |
| 16:11:16 | 202.75 | 200 | AT |
| 16:02:14 | 202 | 1,409 | AT |
| 16:02:14 | 202.25 | 605 | AT |
| 16:02:14 | 202.25 | 986 | AT |
| 16:01:59 | 203.75 | 410 | O |
| 15:58:30 | 202 | 2,000 | AT |
| 15:58:06 | 203.5 | 536 | AT |
| 15:58:06 | 203.5 | 500 | AT |
| 15:53:11 | 204.75 | 352 | AT |
| 15:53:11 | 204.75 | 200 | AT |
| 15:52:47 | 204.75 | 536 | AT |
| 15:52:47 | 204.75 | 52 | AT |
| 15:52:47 | 204.75 | 2,256 | AT |
| 15:52:47 | 204.75 | 128 | AT |
| 15:51:39 | 204.75 | 400 | AT |
| 15:49:26 | 204.5 | 200 | AT |
| 15:49:10 | 204.5 | 200 | AT |
| 15:42:47 | 204.5 | 553 | AT |
| 15:42:31 | 204.75 | 360 | AT |
| 15:41:22 | 204.75 | 400 | AT |
| 15:41:11 | 205 | 1,213 | AT |
| 15:41:11 | 205 | 8,543 | AT |
| 15:40:19 | 204.75 | 560 | AT |
| 15:40:19 | 204.75 | 2,123 | AT |
| 15:40:19 | 204.75 | 1,151 | AT |
| 15:40:19 | 204.75 | 1,066 | AT |
| 15:40:19 | 204.75 | 100 | AT |
| 15:35:59 | 204.25 | 409 | AT |
| 15:35:01 | 204.25 | 549 | AT |
| 15:31:18 | 204.5 | 400 | O |
| 15:31:14 | 204.5 | 400 | O |
| 15:27:58 | 203.75 | 503 | AT |
| 15:27:42 | 204 | 409 | AT |
| 15:22:42 | 203.5 | 402 | AT |
| 15:19:18 | 204.7641 | 2,425 | O |
| 15:17:42 | 203.5 | 425 | AT |
| 15:14:09 | 203.5 | 439 | AT |
| 15:12:31 | 203.25 | 533 | AT |
| 15:10:40 | 203.5 | 339 | AT |
| 15:09:18 | 203.25 | 339 | AT |
| 15:06:00 | 203.5 | 344 | AT |
| 15:05:01 | 203.25 | 439 | AT |
| 15:01:56 | 203.5 | 408 | AT |
| 15:00:53 | 203.25 | 297 | AT |
| 15:00:53 | 203.25 | 111 | AT |
| 14:57:55 | 203.5 | 363 | AT |
| 14:57:18 | 203.25 | 344 | AT |
| 14:54:57 | 203.5 | 315 | AT |
| 14:53:26 | 203.25 | 363 | AT |
| 14:50:00 | 203.25 | 315 | AT |
| 14:18:46 | 206.25 | 4,751 | OK |
| 13:57:09 | 204.25 | 238 | O |
| 13:40:06 | 203.25 | 2,467 | AT |
| 13:30:27 | 204.5 | 117 | O |
| 13:23:56 | 206.24 | 236 | O |
| 13:18:18 | 204.0225 | 3,000 | O |
| 12:38:51 | 206.5 | 15,000 | OK |
| 12:36:34 | 204.02 | 384 | O |
| 12:28:53 | 204.025 | 123 | O |
| 12:14:00 | 203.75 | 223 | AT |
| 12:14:00 | 203.75 | 400 | AT |
| 11:04:47 | 207.3206 | 2,387 | O |
| 10:33:42 | 204.5225 | 200 | O |
| 10:16:46 | 205.25 | 1,439 | AT |
| 10:16:46 | 205.25 | 1,641 | AT |
| 10:16:46 | 205.5 | 400 | AT |
| 10:16:32 | 205.25 | 9,000 | O |
| 10:16:10 | 206.25 | 400 | AT |
| 10:16:10 | 206.25 | 179 | AT |
| 09:42:30 | 206.27 | 1,290 | O |
| 09:02:03 | 208.5 | 479 | O |
| 08:53:56 | 205.25 | 14 | AT |
| 08:53:56 | 205.25 | 400 | AT |
| 08:00:26 | 210 | 38 | UT |
Advertisement
Share price: CHESNARA PLC | CSN | ,CSN.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.
Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.
Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.