0.70p-0.05 (-6.67%)15 Jul 2025, 11:17
Chesterfield Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 0.78p | 0.77p | 0.67p | 0.75p | 1,344,863 |
Jul 11, 2025 | 0.78p | 0.75p | 0.75p | 0.78p | 125 |
Jul 10, 2025 | 0.78p | 0.80p | 0.75p | 0.78p | 8,221 |
Jul 9, 2025 | 0.78p | 0.75p | 0.75p | 0.78p | 131,339 |
Jul 8, 2025 | 0.82p | 0.85p | 0.75p | 0.78p | 686,841 |
Jul 7, 2025 | 0.82p | 0.85p | 0.80p | 0.82p | 280,496 |
Jul 4, 2025 | 0.82p | 0.85p | 0.80p | 0.82p | 21,562 |
Jul 3, 2025 | 0.82p | 0.85p | 0.85p | 0.82p | 4,097 |
Jul 2, 2025 | 0.82p | 0.80p | 0.80p | 0.82p | 13,050 |
Jul 1, 2025 | 0.85p | 0.85p | 0.80p | 0.82p | 118,454 |
Jun 30, 2025 | 0.85p | 0.80p | 0.80p | 0.85p | 126,767 |
Jun 27, 2025 | 0.88p | 0.80p | 0.80p | 0.85p | 57,227 |
Jun 26, 2025 | 0.85p | 0.91p | 0.80p | 0.88p | 1,676,497 |
Jun 25, 2025 | 0.85p | 0.80p | 0.80p | 0.85p | 68,245 |
Jun 24, 2025 | 0.90p | 0.90p | 0.80p | 0.85p | 818,995 |
Jun 23, 2025 | 0.80p | 0.95p | 0.79p | 0.90p | 4,496,560 |
Jun 20, 2025 | 0.80p | 0.85p | 0.77p | 0.80p | 502,155 |
Jun 19, 2025 | 0.70p | 0.90p | 0.75p | 0.80p | 9,768,156 |
Jun 18, 2025 | 0.70p | 0.80p | 0.60p | 0.70p | 3,315,336 |
Jun 17, 2025 | 0.68p | 0.80p | 0.60p | 0.70p | 1,433,427 |
Jun 16, 2025 | 0.72p | 0.67p | 0.60p | 0.68p | 1,512,482 |
Jun 13, 2025 | 0.72p | 0.80p | 0.72p | 0.72p | 83,096 |
Jun 12, 2025 | 0.72p | 0.80p | 0.65p | 0.72p | 257,975 |
Jun 11, 2025 | 0.75p | 0.75p | 0.66p | 0.72p | 906,181 |
Jun 10, 2025 | 0.75p | 0.79p | 0.70p | 0.75p | 1,569,688 |
Jun 9, 2025 | 0.70p | 0.80p | 0.70p | 0.75p | 1,703,018 |
Jun 6, 2025 | 0.70p | 0.76p | 0.61p | 0.70p | 181,000 |
Jun 5, 2025 | 0.70p | 0.80p | 0.50p | 0.70p | 453,417 |
Jun 4, 2025 | 0.72p | 0.80p | 0.66p | 0.70p | 451,845 |
Jun 3, 2025 | 0.72p | 0.80p | 0.66p | 0.72p | 1,788,114 |
Jun 2, 2025 | 0.80p | 0.90p | 0.61p | 0.72p | 5,254,082 |
May 30, 2025 | 0.70p | 1.09p | 0.70p | 0.80p | 27,859,790 |
May 29, 2025 | 0.63p | 0.79p | 0.60p | 0.70p | 13,584,972 |
May 28, 2025 | 0.68p | 0.71p | 0.60p | 0.63p | 542,013 |
May 27, 2025 | 0.72p | 0.79p | 0.60p | 0.68p | 2,603,203 |
May 23, 2025 | 0.55p | 0.80p | 0.50p | 0.72p | 6,243,134 |
May 22, 2025 | 0.63p | 0.57p | 0.56p | 0.55p | 906,198 |
May 21, 2025 | 0.63p | 0.59p | 0.59p | 0.63p | 375,247 |
May 20, 2025 | 0.63p | 0.70p | 0.59p | 0.63p | 141,636 |
May 19, 2025 | 0.63p | 0.69p | 0.55p | 0.63p | 81,433 |
May 16, 2025 | 0.63p | 0.70p | 0.70p | 0.63p | 7,503 |
May 15, 2025 | 0.63p | 0.70p | 0.59p | 0.63p | 360,379 |
May 14, 2025 | 0.63p | 0.70p | 0.69p | 0.63p | 198,198 |
May 13, 2025 | 0.63p | 0.70p | 0.55p | 0.63p | 466,372 |
May 12, 2025 | 0.60p | 0.65p | 0.56p | 0.63p | 3,226,354 |
May 9, 2025 | 0.60p | 0.65p | 0.56p | 0.60p | 779,409 |
May 8, 2025 | 0.68p | 0.65p | 0.56p | 0.60p | 755,210 |
May 7, 2025 | 0.70p | 0.75p | 0.61p | 0.68p | 1,329,755 |
May 6, 2025 | 0.57p | 0.79p | 0.64p | 0.70p | 6,000,535 |
May 2, 2025 | 0.65p | 0.65p | 0.53p | 0.57p | 3,089,483 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 372.50 | 14.79 |
Trustpilot Group PLC | 282.35 | 11.78 |
Genus PLC | 2,405.00 | 7.61 |
Experian PLC | 4,035.00 | 4.72 |
Wpp PLC | 427.80 | 3.18 |
Hilton Food Group PLC | 871.48 | 3.13 |
Fallers
Company | Price | % Chg |
---|---|---|
B&M European Value Retail S.A. | 233.70 | -9.31 |
Barratt Redrow PLC | 390.47 | -6.25 |
Convatec Group PLC | 248.80 | -3.94 |
Fresnillo PLC | 1,486.41 | -3.61 |
4Imprint Group PLC | 3,600.00 | -3.10 |
Ithaca Energy PLC | 162.71 | -1.98 |