1. Share Prices

  2. Chesterfield Resources PLC (CHF)

0.43p+0.00 (+0.00%)30 Aug 2024, 10:38
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
Aug 30, 20240.42p0.50p0.50p0.42p662
Aug 29, 20240.42p0.42p0.37p0.42p400,725
Aug 28, 20240.42p0.50p0.37p0.42p505,744
Aug 27, 20240.42p0.50p0.50p0.42p996
Aug 23, 20240.42p0.44p0.37p0.42p92,579
Aug 22, 20240.40p0.42p0.42p0.42p250,000
Aug 21, 20240.40p0.42p0.35p0.40p1,386,361
Aug 20, 20240.40p0.35p0.35p0.40p146,800
Aug 16, 20240.40p0.45p0.45p0.40p111
Aug 15, 20240.45p0.40p0.40p0.40p304,000
Aug 13, 20240.45p0.43p0.43p0.45p400,000
Aug 12, 20240.45p0.50p0.40p0.45p400
Aug 9, 20240.45p0.40p0.40p0.45p1,500,000
Aug 8, 20240.45p0.40p0.40p0.45p1,470
Aug 7, 20240.40p0.47p0.42p0.45p529,935
Aug 6, 20240.45p0.50p0.41p0.45p423,792
Aug 5, 20240.45p0.45p0.40p0.45p694,224
Aug 2, 20240.45p0.48p0.41p0.45p93,121
Aug 1, 20240.45p0.50p0.40p0.45p222,635
Jul 31, 20240.45p0.46p0.42p0.46p303,200
Jul 30, 20240.45p0.50p0.40p0.45p512,271
Jul 29, 20240.50p0.57p0.40p0.45p1,154,872
Jul 26, 20240.50p0.60p0.57p0.50p174,655
Jul 25, 20240.50p0.42p0.42p0.50p100,000
Jul 24, 20240.50p0.50p0.42p0.50p151,050
Jul 23, 20240.50p0.60p0.41p0.50p30,223
Jul 22, 20240.50p0.60p0.40p0.50p26,298
Jul 18, 20240.50p0.60p0.60p0.50p255,283
Jul 17, 20240.50p0.60p0.40p0.50p359,046
Jul 16, 20240.50p0.60p0.43p0.50p440,199
Jul 15, 20240.50p0.60p0.43p0.50p204,654
Jul 12, 20240.50p0.40p0.40p0.50p2,353
Jul 11, 20240.50p0.60p0.43p0.50p799,958
Jul 10, 20240.50p0.60p0.60p0.50p16,157
Jul 8, 20240.45p0.57p0.40p0.50p801,992
Jul 5, 20240.45p0.49p0.49p0.45p40,622
Jul 4, 20240.45p0.41p0.40p0.45p153,672
Jul 3, 20240.45p0.50p0.40p0.45p851,910
Jul 2, 20240.45p0.50p0.40p0.45p2,914
Jul 1, 20240.45p0.50p0.41p0.45p563,326
Jun 28, 20240.45p0.50p0.40p0.45p4,906
Jun 27, 20240.45p0.50p0.40p0.45p3,018
Jun 26, 20240.45p0.60p0.40p0.45p954,114
Jun 25, 20240.45p0.40p0.40p0.45p225,600
Jun 24, 20240.45p0.50p0.41p0.45p101,578
Jun 21, 20240.50p0.60p0.42p0.45p157,759
Jun 20, 20240.50p0.60p0.40p0.50p41,646
Jun 19, 20240.50p0.60p0.40p0.50p526,615
Jun 18, 20240.40p0.85p0.40p0.50p3,070,541
Jun 17, 20240.40p0.48p0.48p0.40p4,736
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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.