Chesterfield Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.450	0.470	0.450	0.450	0.450	350,000
2024-03-14	0.450	0.500	0.450	0.450	0.450	350,520
2024-03-13	0.450	0.474	0.426	0.450	0.450	115
2024-03-12	0.450	0.450	0.400	0.450	0.450	30,114
2024-03-11	0.450	0.450	0.450	0.450	0.450	0
2024-03-08	0.450	0.500	0.420	0.450	0.450	120,401
2024-03-07	0.450	0.478	0.420	0.450	0.450	52,750
2024-03-06	0.450	0.500	0.420	0.450	0.450	29,039
2024-03-05	0.450	0.450	0.400	0.450	0.450	13,790
2024-03-04	0.450	0.479	0.400	0.450	0.450	515,141
2024-03-01	0.450	0.450	0.400	0.450	0.450	250,685
2024-02-29	0.450	0.479	0.400	0.450	0.450	5,783
2024-02-28	0.450	0.479	0.415	0.450	0.450	189,424
2024-02-27	0.450	0.479	0.400	0.450	0.450	55,126
2024-02-26	0.450	0.484	0.450	0.450	0.450	501,028
2024-02-23	0.450	0.480	0.400	0.450	0.450	649,975
2024-02-22	0.450	0.480	0.400	0.450	0.450	197,869
2024-02-21	0.450	0.500	0.400	0.450	0.450	337,070
2024-02-20	0.450	0.500	0.400	0.450	0.450	741,235
2024-02-19	0.450	0.500	0.400	0.450	0.450	202,366
2024-02-16	0.450	0.500	0.400	0.450	0.450	319,382
2024-02-15	0.450	0.450	0.420	0.450	0.450	6,200
2024-02-14	0.450	0.500	0.400	0.450	0.450	43,473
2024-02-13	0.450	0.450	0.450	0.450	0.450	0
2024-02-12	0.425	0.500	0.400	0.450	0.450	696,794
2024-02-09	0.450	0.450	0.400	0.400	0.400	457,761
2024-02-08	0.450	0.500	0.400	0.450	0.450	42,485
2024-02-07	0.450	0.450	0.450	0.450	0.450	0
2024-02-06	0.450	0.500	0.400	0.450	0.450	23,409
2024-02-05	0.450	0.450	0.400	0.450	0.450	150,000
2024-02-02	0.450	0.500	0.400	0.450	0.450	48,225
2024-02-01	0.450	0.475	0.450	0.450	0.450	54,062
2024-01-31	0.450	0.510	0.400	0.500	0.500	134,852
2024-01-30	0.450	0.510	0.400	0.500	0.500	153,241
2024-01-29	0.450	0.500	0.400	0.500	0.500	218,723
2024-01-26	0.450	0.500	0.450	0.500	0.500	55,000
2024-01-25	0.450	0.500	0.450	0.500	0.500	53,856
2024-01-24	0.500	0.500	0.500	0.500	0.500	0
2024-01-23	0.450	0.500	0.400	0.500	0.500	254,921
2024-01-22	0.450	0.500	0.400	0.450	0.450	127,940
2024-01-19	0.450	0.500	0.400	0.500	0.500	132,970
2024-01-18	0.450	0.450	0.421	0.450	0.450	9,677
2024-01-17	0.450	0.450	0.450	0.450	0.450	0
2024-01-16	0.450	0.450	0.421	0.450	0.450	54,799
2024-01-15	0.450	0.500	0.400	0.450	0.450	180,408
2024-01-12	0.450	0.500	0.400	0.450	0.450	605,506
2024-01-11	0.400	0.400	0.400	0.400	0.400	50,000
2024-01-10	0.450	0.470	0.402	0.450	0.450	734,057
2024-01-09	0.450	0.450	0.410	0.450	0.450	19,940
2024-01-08	0.450	0.500	0.400	0.450	0.450	20,943
2024-01-05	0.450	0.450	0.406	0.450	0.450	350,000
2024-01-04	0.475	0.550	0.475	0.475	0.475	987
2024-01-03	0.475	0.542	0.410	0.475	0.475	55,503
2024-01-02	0.475	0.524	0.475	0.475	0.475	427,042
2023-12-29	0.475	0.475	0.410	0.475	0.475	3,608
2023-12-28	0.475	0.546	0.410	0.475	0.475	537,600
2023-12-27	0.475	0.528	0.410	0.475	0.475	40,873
2023-12-22	0.475	0.475	0.475	0.475	0.475	0
2023-12-21	0.475	0.510	0.475	0.475	0.475	37,682
2023-12-20	0.525	0.540	0.409	0.475	0.475	882,335

← NewerPage 12 of 22 · 1,270 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.