0.43p+0.00 (+0.00%)30 Aug 2024, 10:38
Chesterfield Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 0.42p | 0.50p | 0.50p | 0.42p | 662 |
Aug 29, 2024 | 0.42p | 0.42p | 0.37p | 0.42p | 400,725 |
Aug 28, 2024 | 0.42p | 0.50p | 0.37p | 0.42p | 505,744 |
Aug 27, 2024 | 0.42p | 0.50p | 0.50p | 0.42p | 996 |
Aug 23, 2024 | 0.42p | 0.44p | 0.37p | 0.42p | 92,579 |
Aug 22, 2024 | 0.40p | 0.42p | 0.42p | 0.42p | 250,000 |
Aug 21, 2024 | 0.40p | 0.42p | 0.35p | 0.40p | 1,386,361 |
Aug 20, 2024 | 0.40p | 0.35p | 0.35p | 0.40p | 146,800 |
Aug 16, 2024 | 0.40p | 0.45p | 0.45p | 0.40p | 111 |
Aug 15, 2024 | 0.45p | 0.40p | 0.40p | 0.40p | 304,000 |
Aug 13, 2024 | 0.45p | 0.43p | 0.43p | 0.45p | 400,000 |
Aug 12, 2024 | 0.45p | 0.50p | 0.40p | 0.45p | 400 |
Aug 9, 2024 | 0.45p | 0.40p | 0.40p | 0.45p | 1,500,000 |
Aug 8, 2024 | 0.45p | 0.40p | 0.40p | 0.45p | 1,470 |
Aug 7, 2024 | 0.40p | 0.47p | 0.42p | 0.45p | 529,935 |
Aug 6, 2024 | 0.45p | 0.50p | 0.41p | 0.45p | 423,792 |
Aug 5, 2024 | 0.45p | 0.45p | 0.40p | 0.45p | 694,224 |
Aug 2, 2024 | 0.45p | 0.48p | 0.41p | 0.45p | 93,121 |
Aug 1, 2024 | 0.45p | 0.50p | 0.40p | 0.45p | 222,635 |
Jul 31, 2024 | 0.45p | 0.46p | 0.42p | 0.46p | 303,200 |
Jul 30, 2024 | 0.45p | 0.50p | 0.40p | 0.45p | 512,271 |
Jul 29, 2024 | 0.50p | 0.57p | 0.40p | 0.45p | 1,154,872 |
Jul 26, 2024 | 0.50p | 0.60p | 0.57p | 0.50p | 174,655 |
Jul 25, 2024 | 0.50p | 0.42p | 0.42p | 0.50p | 100,000 |
Jul 24, 2024 | 0.50p | 0.50p | 0.42p | 0.50p | 151,050 |
Jul 23, 2024 | 0.50p | 0.60p | 0.41p | 0.50p | 30,223 |
Jul 22, 2024 | 0.50p | 0.60p | 0.40p | 0.50p | 26,298 |
Jul 18, 2024 | 0.50p | 0.60p | 0.60p | 0.50p | 255,283 |
Jul 17, 2024 | 0.50p | 0.60p | 0.40p | 0.50p | 359,046 |
Jul 16, 2024 | 0.50p | 0.60p | 0.43p | 0.50p | 440,199 |
Jul 15, 2024 | 0.50p | 0.60p | 0.43p | 0.50p | 204,654 |
Jul 12, 2024 | 0.50p | 0.40p | 0.40p | 0.50p | 2,353 |
Jul 11, 2024 | 0.50p | 0.60p | 0.43p | 0.50p | 799,958 |
Jul 10, 2024 | 0.50p | 0.60p | 0.60p | 0.50p | 16,157 |
Jul 8, 2024 | 0.45p | 0.57p | 0.40p | 0.50p | 801,992 |
Jul 5, 2024 | 0.45p | 0.49p | 0.49p | 0.45p | 40,622 |
Jul 4, 2024 | 0.45p | 0.41p | 0.40p | 0.45p | 153,672 |
Jul 3, 2024 | 0.45p | 0.50p | 0.40p | 0.45p | 851,910 |
Jul 2, 2024 | 0.45p | 0.50p | 0.40p | 0.45p | 2,914 |
Jul 1, 2024 | 0.45p | 0.50p | 0.41p | 0.45p | 563,326 |
Jun 28, 2024 | 0.45p | 0.50p | 0.40p | 0.45p | 4,906 |
Jun 27, 2024 | 0.45p | 0.50p | 0.40p | 0.45p | 3,018 |
Jun 26, 2024 | 0.45p | 0.60p | 0.40p | 0.45p | 954,114 |
Jun 25, 2024 | 0.45p | 0.40p | 0.40p | 0.45p | 225,600 |
Jun 24, 2024 | 0.45p | 0.50p | 0.41p | 0.45p | 101,578 |
Jun 21, 2024 | 0.50p | 0.60p | 0.42p | 0.45p | 157,759 |
Jun 20, 2024 | 0.50p | 0.60p | 0.40p | 0.50p | 41,646 |
Jun 19, 2024 | 0.50p | 0.60p | 0.40p | 0.50p | 526,615 |
Jun 18, 2024 | 0.40p | 0.85p | 0.40p | 0.50p | 3,070,541 |
Jun 17, 2024 | 0.40p | 0.48p | 0.48p | 0.40p | 4,736 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.