1. Share Prices

  2. Chesterfield Resources PLC (CHF)

0.43p-0.02 (-4.00%)19 Apr 2024, 10:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chesterfield Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 20240.45p0.48p0.42p0.45p707,341
Apr 17, 20240.45p0.43p0.43p0.45p100,000
Apr 15, 20240.45p0.43p0.40p0.45p37,427
Apr 12, 20240.45p0.40p0.40p0.45p149
Apr 11, 20240.45p0.45p0.44p0.45p124,447
Apr 10, 20240.45p0.48p0.40p0.45p117,074
Apr 9, 20240.45p0.48p0.40p0.45p298
Apr 8, 20240.47p0.47p0.40p0.42p2,954,605
Apr 5, 20240.47p0.44p0.43p0.47p55,386
Apr 4, 20240.47p0.55p0.55p0.47p2,388
Apr 3, 20240.47p0.52p0.40p0.47p8,003,276
Apr 2, 20240.47p0.55p0.44p0.47p327,587
Mar 28, 20240.47p0.43p0.43p0.47p7,927
Mar 27, 20240.53p0.55p0.51p0.47p192,159
Mar 26, 20240.55p0.53p0.50p0.53p477,237
Mar 25, 20240.60p0.68p0.53p0.55p227,541
Mar 22, 20240.60p0.65p0.53p0.60p615,913
Mar 21, 20240.65p0.66p0.55p0.60p887,896
Mar 20, 20240.45p0.74p0.45p0.65p2,817,985
Mar 19, 20240.45p0.43p0.43p0.45p1,073
Mar 18, 20240.45p0.49p0.43p0.45p331,123
Mar 15, 20240.45p0.47p0.47p0.45p350,000
Mar 14, 20240.45p0.50p0.47p0.45p350,520
Mar 13, 20240.45p0.47p0.43p0.45p115
Mar 12, 20240.45p0.43p0.40p0.45p30,114
Mar 8, 20240.45p0.50p0.42p0.45p120,401
Mar 7, 20240.45p0.48p0.42p0.45p52,750
Mar 6, 20240.45p0.50p0.42p0.45p29,039
Mar 5, 20240.45p0.40p0.40p0.45p13,790
Mar 4, 20240.45p0.48p0.40p0.45p515,141
Mar 1, 20240.45p0.42p0.40p0.45p250,685
Feb 29, 20240.45p0.48p0.40p0.45p5,783
Feb 28, 20240.45p0.48p0.42p0.45p189,424
Feb 27, 20240.45p0.48p0.40p0.45p55,126
Feb 26, 20240.45p0.48p0.48p0.45p501,028
Feb 23, 20240.45p0.48p0.40p0.45p649,975
Feb 22, 20240.45p0.48p0.40p0.45p197,869
Feb 21, 20240.45p0.50p0.40p0.45p337,070
Feb 20, 20240.45p0.50p0.40p0.45p741,235
Feb 19, 20240.45p0.50p0.40p0.45p202,366
Feb 16, 20240.45p0.50p0.40p0.45p319,382
Feb 15, 20240.45p0.42p0.42p0.45p6,200
Feb 14, 20240.45p0.50p0.40p0.45p43,473
Feb 12, 20240.42p0.50p0.40p0.45p696,794
Feb 9, 20240.45p0.45p0.40p0.40p457,761
Feb 8, 20240.45p0.50p0.40p0.45p42,485
Feb 6, 20240.45p0.50p0.40p0.45p23,409
Feb 5, 20240.45p0.40p0.40p0.45p150,000
Feb 2, 20240.45p0.50p0.40p0.45p48,225
Feb 1, 20240.45p0.47p0.47p0.45p54,062
12345
Showing 1 to 50 of 221

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC475.463.72
Hochschild Mining PLC153.601.72
Auction Technology Group PLC508.001.70
Endeavour Mining PLC1,753.001.45
United Utilities Group PLC1,032.501.37
Croda International PLC4,914.001.34

Fallers

CompanyPrice% Chg
Man Group PLC255.80-4.77
Marshalls PLC259.00-3.54
Discoverie Group PLC666.80-3.50
Jd Sports Fashion PLC116.63-3.05
Dowlais Group PLC77.89-3.06
Dr. Martens PLC67.80-2.93