Shares Magazine
0.50p+0.04 (+10.42%)22 Apr 2025, 16:26
Chesterfield Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 0.42p | 0.55p | 0.30p | 0.38p | 3,675,887 |
| Apr 16, 2025 | 0.25p | 0.50p | 0.28p | 0.42p | 5,901,682 |
| Apr 15, 2025 | 0.25p | 0.21p | 0.21p | 0.25p | 131,248 |
| Apr 14, 2025 | 0.25p | 0.30p | 0.20p | 0.25p | 97,787 |
| Apr 11, 2025 | 0.25p | 0.30p | 0.20p | 0.25p | 28,123 |
| Apr 10, 2025 | 0.23p | 0.25p | 0.21p | 0.25p | 1,015,000 |
| Apr 7, 2025 | 0.23p | 0.25p | 0.24p | 0.23p | 62,409 |
| Apr 4, 2025 | 0.30p | 0.40p | 0.16p | 0.23p | 1,845,250 |
| Apr 3, 2025 | 0.30p | 0.40p | 0.35p | 0.30p | 3,245 |
| Apr 2, 2025 | 0.30p | 0.40p | 0.21p | 0.30p | 164,638 |
| Apr 1, 2025 | 0.30p | 0.40p | 0.20p | 0.30p | 310,809 |
| Mar 31, 2025 | 0.33p | 0.34p | 0.25p | 0.30p | 408,779 |
| Mar 28, 2025 | 0.33p | 0.34p | 0.25p | 0.33p | 299,535 |
| Mar 27, 2025 | 0.33p | 0.40p | 0.25p | 0.33p | 230,205 |
| Mar 26, 2025 | 0.33p | 0.40p | 0.34p | 0.33p | 441,472 |
| Mar 25, 2025 | 0.33p | 0.37p | 0.35p | 0.33p | 174,584 |
| Mar 24, 2025 | 0.33p | 0.40p | 0.25p | 0.33p | 444,174 |
| Mar 21, 2025 | 0.33p | 0.40p | 0.25p | 0.33p | 1,241,744 |
| Mar 20, 2025 | 0.33p | 0.37p | 0.25p | 0.33p | 69,222 |
| Mar 19, 2025 | 0.33p | 0.25p | 0.25p | 0.33p | 747 |
| Mar 18, 2025 | 0.33p | 0.40p | 0.40p | 0.33p | 1,674 |
| Mar 13, 2025 | 0.33p | 0.37p | 0.37p | 0.33p | 8,067 |
| Mar 12, 2025 | 0.35p | 0.40p | 0.25p | 0.33p | 505,099 |
| Mar 7, 2025 | 0.35p | 0.32p | 0.32p | 0.35p | 232,920 |
| Mar 6, 2025 | 0.35p | 0.40p | 0.40p | 0.35p | 2,487 |
| Mar 5, 2025 | 0.35p | 0.37p | 0.37p | 0.35p | 250,000 |
| Feb 28, 2025 | 0.35p | 0.40p | 0.30p | 0.35p | 277,476 |
| Feb 26, 2025 | 0.35p | 0.40p | 0.37p | 0.35p | 501,245 |
| Feb 25, 2025 | 0.35p | 0.37p | 0.37p | 0.35p | 336,494 |
| Feb 24, 2025 | 0.35p | 0.30p | 0.30p | 0.35p | 500,000 |
| Feb 21, 2025 | 0.35p | 0.40p | 0.40p | 0.35p | 4,810 |
| Feb 19, 2025 | 0.40p | 0.38p | 0.30p | 0.35p | 955,072 |
| Feb 18, 2025 | 0.40p | 0.50p | 0.30p | 0.40p | 45,606 |
| Feb 17, 2025 | 0.40p | 0.50p | 0.35p | 0.40p | 212,994 |
| Feb 14, 2025 | 0.40p | 0.46p | 0.36p | 0.40p | 586,193 |
| Feb 13, 2025 | 0.40p | 0.50p | 0.31p | 0.40p | 47,711 |
| Feb 12, 2025 | 0.40p | 0.50p | 0.30p | 0.40p | 35,805 |
| Feb 11, 2025 | 0.35p | 0.37p | 0.30p | 0.40p | 480,746 |
| Feb 10, 2025 | 0.30p | 0.40p | 0.30p | 0.35p | 323,639 |
| Feb 7, 2025 | 0.38p | 0.39p | 0.35p | 0.35p | 730,498 |
| Feb 6, 2025 | 0.38p | 0.45p | 0.30p | 0.38p | 9,699 |
| Feb 5, 2025 | 0.40p | 0.50p | 0.30p | 0.38p | 147,986 |
| Feb 4, 2025 | 0.40p | 0.50p | 0.30p | 0.40p | 505,100 |
| Feb 3, 2025 | 0.40p | 0.50p | 0.38p | 0.40p | 138,880 |
| Jan 31, 2025 | 0.40p | 0.50p | 0.30p | 0.40p | 414,874 |
| Jan 30, 2025 | 0.40p | 0.36p | 0.36p | 0.40p | 122,016 |
| Jan 29, 2025 | 0.40p | 0.50p | 0.35p | 0.40p | 365,870 |
| Jan 28, 2025 | 0.40p | 0.50p | 0.30p | 0.40p | 580,457 |
| Jan 27, 2025 | 0.35p | 0.40p | 0.30p | 0.30p | 276,926 |
| Jan 24, 2025 | 0.30p | 0.40p | 0.20p | 0.30p | 303,252 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,554.00 | 6.44 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,368.00 | 3.50 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |