Chesterfield Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.425	0.470	0.350	0.425	0.425	354,763
2024-09-05	0.425	0.470	0.425	0.425	0.425	21,531
2024-09-04	0.425	0.500	0.350	0.425	0.425	121,909
2024-09-03	0.425	0.500	0.372	0.425	0.425	10,293
2024-09-02	0.425	0.425	0.350	0.425	0.425	965,212
2024-08-30	0.425	0.500	0.425	0.425	0.425	662
2024-08-29	0.425	0.425	0.368	0.425	0.425	400,725
2024-08-28	0.425	0.500	0.368	0.425	0.425	505,744
2024-08-27	0.425	0.500	0.425	0.425	0.425	996
2024-08-23	0.425	0.440	0.368	0.425	0.425	92,579
2024-08-22	0.424	0.425	0.424	0.425	0.425	250,000
2024-08-21	0.400	0.424	0.350	0.400	0.400	1,386,361
2024-08-20	0.400	0.400	0.350	0.400	0.400	146,800
2024-08-19	0.400	0.400	0.400	0.400	0.400	0
2024-08-16	0.400	0.450	0.400	0.400	0.400	111
2024-08-15	0.400	0.400	0.400	0.400	0.400	304,000
2024-08-14	0.450	0.450	0.450	0.450	0.450	0
2024-08-13	0.450	0.450	0.430	0.450	0.450	400,000
2024-08-12	0.450	0.500	0.400	0.450	0.450	400
2024-08-09	0.450	0.450	0.400	0.450	0.450	1,500,000
2024-08-08	0.450	0.450	0.400	0.450	0.450	1,470
2024-08-07	0.417	0.470	0.417	0.450	0.450	529,935
2024-08-06	0.450	0.500	0.410	0.450	0.450	423,792
2024-08-05	0.450	0.450	0.400	0.450	0.450	694,224
2024-08-02	0.450	0.480	0.415	0.450	0.450	93,121
2024-08-01	0.450	0.500	0.400	0.450	0.450	222,635
2024-07-31	0.450	0.460	0.421	0.460	0.460	303,200
2024-07-30	0.450	0.500	0.400	0.450	0.450	512,271
2024-07-29	0.500	0.575	0.400	0.450	0.450	554,872
2024-07-26	0.500	0.600	0.500	0.500	0.500	174,655
2024-07-25	0.500	0.500	0.420	0.500	0.500	100,000
2024-07-24	0.500	0.500	0.420	0.500	0.500	151,050
2024-07-23	0.500	0.600	0.405	0.500	0.500	30,223
2024-07-22	0.500	0.600	0.400	0.500	0.500	26,298
2024-07-19	0.500	0.500	0.500	0.500	0.500	0
2024-07-18	0.500	0.596	0.500	0.500	0.500	255,283
2024-07-17	0.500	0.600	0.402	0.500	0.500	359,046
2024-07-16	0.500	0.596	0.433	0.500	0.500	440,199
2024-07-15	0.500	0.600	0.433	0.500	0.500	204,654
2024-07-12	0.500	0.500	0.400	0.500	0.500	2,353
2024-07-11	0.500	0.600	0.433	0.500	0.500	799,958
2024-07-10	0.500	0.600	0.500	0.500	0.500	16,157
2024-07-09	0.500	0.500	0.500	0.500	0.500	0
2024-07-08	0.450	0.575	0.400	0.500	0.500	801,992
2024-07-05	0.450	0.490	0.450	0.450	0.450	40,622
2024-07-04	0.450	0.450	0.400	0.450	0.450	153,672
2024-07-03	0.450	0.500	0.400	0.450	0.450	851,910
2024-07-02	0.450	0.500	0.400	0.450	0.450	2,914
2024-07-01	0.450	0.500	0.406	0.450	0.450	563,326
2024-06-28	0.450	0.500	0.400	0.450	0.450	4,906
2024-06-27	0.450	0.500	0.400	0.450	0.450	3,018
2024-06-26	0.450	0.600	0.400	0.450	0.450	954,114
2024-06-25	0.450	0.450	0.400	0.450	0.450	225,600
2024-06-24	0.450	0.500	0.406	0.450	0.450	101,578
2024-06-21	0.500	0.600	0.420	0.450	0.450	157,759
2024-06-20	0.500	0.600	0.400	0.500	0.500	41,646
2024-06-19	0.500	0.600	0.400	0.500	0.500	526,615
2024-06-18	0.400	0.850	0.400	0.500	0.500	3,070,541
2024-06-17	0.400	0.480	0.400	0.400	0.400	4,736
2024-06-14	0.400	0.400	0.350	0.400	0.400	36,332

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.