Chesterfield Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.400	0.400	0.350	0.400	0.400	13,037
2024-06-12	0.400	0.400	0.300	0.400	0.400	1,050,000
2024-06-11	0.400	0.400	0.400	0.400	0.400	0
2024-06-10	0.400	0.400	0.400	0.400	0.400	0
2024-06-07	0.400	0.400	0.400	0.400	0.400	0
2024-06-06	0.400	0.400	0.350	0.400	0.400	17,512
2024-06-05	0.400	0.437	0.340	0.400	0.400	547,870
2024-06-04	0.400	0.437	0.400	0.400	0.400	1,084
2024-06-03	0.400	0.437	0.340	0.400	0.400	112,803
2024-05-31	0.400	0.400	0.311	0.400	0.400	118
2024-05-30	0.400	0.437	0.340	0.400	0.400	114,406
2024-05-29	0.400	0.448	0.400	0.400	0.400	22,209
2024-05-28	0.400	0.448	0.400	0.400	0.400	1,111
2024-05-24	0.400	0.448	0.400	0.400	0.400	226,856
2024-05-23	0.400	0.440	0.400	0.400	0.400	50,000
2024-05-22	0.400	0.400	0.400	0.400	0.400	0
2024-05-21	0.400	0.400	0.317	0.400	0.400	3,000
2024-05-20	0.400	0.400	0.350	0.400	0.400	32,895
2024-05-17	0.450	0.450	0.400	0.450	0.450	300
2024-05-16	0.450	0.450	0.400	0.450	0.450	6,975
2024-05-15	0.450	0.450	0.448	0.450	0.450	6,975
2024-05-14	0.450	0.470	0.406	0.450	0.450	92,124
2024-05-13	0.450	0.470	0.450	0.450	0.450	423
2024-05-10	0.450	0.464	0.403	0.450	0.450	37,329
2024-05-09	0.450	0.450	0.405	0.450	0.450	375,000
2024-05-08	0.450	0.470	0.450	0.450	0.450	302,082
2024-05-07	0.450	0.450	0.400	0.450	0.450	11,283
2024-05-03	0.450	0.477	0.406	0.450	0.450	101,704
2024-05-02	0.450	0.450	0.450	0.450	0.450	0
2024-05-01	0.450	0.450	0.400	0.450	0.450	501,990
2024-04-30	0.450	0.450	0.400	0.450	0.450	2,587
2024-04-29	0.450	0.450	0.400	0.450	0.450	1,243
2024-04-26	0.450	0.450	0.432	0.450	0.450	100,508
2024-04-25	0.450	0.477	0.450	0.450	0.450	37,570
2024-04-24	0.450	0.450	0.450	0.450	0.450	0
2024-04-23	0.450	0.478	0.400	0.450	0.450	111,304
2024-04-22	0.450	0.498	0.400	0.450	0.450	423,514
2024-04-19	0.450	0.468	0.400	0.450	0.450	25,731
2024-04-18	0.450	0.480	0.415	0.450	0.450	707,341
2024-04-17	0.450	0.450	0.425	0.450	0.450	100,000
2024-04-16	0.450	0.450	0.450	0.450	0.450	0
2024-04-15	0.450	0.450	0.400	0.450	0.450	37,427
2024-04-12	0.450	0.450	0.400	0.450	0.450	149
2024-04-11	0.450	0.450	0.438	0.450	0.450	124,447
2024-04-10	0.450	0.480	0.400	0.450	0.450	117,074
2024-04-09	0.450	0.480	0.400	0.450	0.450	298
2024-04-08	0.475	0.475	0.400	0.425	0.425	2,954,605
2024-04-05	0.475	0.475	0.433	0.475	0.475	55,386
2024-04-04	0.475	0.550	0.475	0.475	0.475	2,388
2024-04-03	0.475	0.524	0.400	0.475	0.475	8,003,276
2024-04-02	0.475	0.550	0.438	0.475	0.475	327,587
2024-03-28	0.475	0.475	0.431	0.475	0.475	7,927
2024-03-27	0.525	0.550	0.475	0.475	0.475	192,159
2024-03-26	0.531	0.531	0.500	0.525	0.525	477,237
2024-03-25	0.600	0.680	0.528	0.550	0.550	227,541
2024-03-22	0.600	0.645	0.525	0.600	0.600	615,913
2024-03-21	0.650	0.658	0.550	0.600	0.600	887,896
2024-03-20	0.450	0.740	0.450	0.650	0.650	2,817,985
2024-03-19	0.450	0.450	0.431	0.450	0.450	1,073
2024-03-18	0.450	0.490	0.430	0.450	0.450	331,123

← NewerPage 11 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.