1. Share Prices

  2. Chesterfield Resources PLC (CHF)

0.30p-0.04 (-15.00%)14 Jan 2025, 11:58
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
Jan 13, 20250.30p0.34p0.34p0.30p2,926
Jan 10, 20250.30p0.39p0.29p0.30p303,995
Jan 9, 20250.30p0.34p0.26p0.30p202,314
Jan 7, 20250.30p0.40p0.20p0.30p318,270
Jan 6, 20250.30p0.40p0.26p0.30p98,045
Jan 3, 20250.30p0.26p0.26p0.30p100,000
Jan 2, 20250.30p0.40p0.20p0.30p107,486
Dec 31, 20240.30p0.40p0.34p0.30p436,523
Dec 30, 20240.30p0.40p0.20p0.30p827,377
Dec 27, 20240.30p0.40p0.20p0.30p134,369
Dec 23, 20240.30p0.40p0.20p0.30p44,401
Dec 20, 20240.30p0.31p0.20p0.30p115,945
Dec 19, 20240.30p0.20p0.20p0.30p186,585
Dec 18, 20240.30p0.31p0.31p0.30p161,143
Dec 17, 20240.30p0.40p0.20p0.30p10,581
Dec 16, 20240.28p0.35p0.20p0.30p141,202
Dec 13, 20240.30p0.40p0.20p0.28p1,235,155
Dec 12, 20240.30p0.40p0.20p0.30p58,825
Dec 11, 20240.30p0.40p0.20p0.30p415,606
Dec 9, 20240.30p0.40p0.20p0.30p180,804
Dec 6, 20240.30p0.40p0.20p0.29p38,658
Dec 5, 20240.30p0.40p0.20p0.30p189,339
Dec 4, 20240.30p0.40p0.22p0.30p12,089
Dec 3, 20240.30p0.40p0.20p0.30p1,032,839
Dec 2, 20240.30p0.40p0.20p0.30p295,885
Nov 29, 20240.30p0.40p0.20p0.30p1,243,613
Nov 28, 20240.30p0.40p0.20p0.30p4,721
Nov 27, 20240.30p0.40p0.40p0.30p50
Nov 26, 20240.30p0.40p0.20p0.27p71,721
Nov 25, 20240.30p0.35p0.29p0.29p13,394
Nov 22, 20240.30p0.40p0.20p0.30p280,782
Nov 21, 20240.30p0.40p0.20p0.30p112,008
Nov 20, 20240.30p0.40p0.20p0.30p38,102
Nov 19, 20240.30p0.38p0.22p0.29p231,008
Nov 18, 20240.30p0.40p0.20p0.30p6,245
Nov 15, 20240.30p0.40p0.20p0.30p339,434
Nov 14, 20240.25p0.40p0.20p0.30p4,162,480
Nov 13, 20240.33p0.30p0.20p0.25p698,022
Nov 12, 20240.30p0.40p0.20p0.33p2,393,082
Nov 11, 20240.30p0.40p0.20p0.30p46,260
Nov 8, 20240.30p0.40p0.20p0.30p5,120
Nov 7, 20240.30p0.40p0.22p0.30p1,891,578
Nov 6, 20240.23p0.40p0.20p0.30p1,682,560
Nov 5, 20240.23p0.15p0.15p0.23p25,000
Nov 4, 20240.23p0.24p0.15p0.23p12,731
Nov 1, 20240.23p0.15p0.15p0.23p110,000
Oct 31, 20240.23p0.30p0.23p0.23p156,821
Oct 29, 20240.23p0.30p0.15p0.23p2,571
Oct 28, 20240.23p0.30p0.15p0.23p50,490
Oct 25, 20240.23p0.30p0.15p0.23p34,165
12345
Showing 1 to 50 of 227

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC346.0012.70
Ocado Group PLC294.909.22
Integrafin Holdings PLC340.505.91
Persimmon PLC1,115.005.59
International Workplace Group PLC155.604.71
Wizz Air Holdings PLC1,243.003.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC74.24-7.08
Jd Sports Fashion PLC89.76-6.79
Games Workshop Group PLC12,596.48-4.79
Aston Martin Lagonda Global Holdings PLC101.20-4.08
Pennon Group PLC492.60-3.41
Next PLC9,050.00-3.21