Chesterfield Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.525	0.600	0.510	0.525	0.525	870,057
2023-12-18	0.525	0.580	0.450	0.525	0.525	1,594,386
2023-12-15	0.475	0.574	0.460	0.525	0.525	2,069,076
2023-12-14	0.475	0.475	0.459	0.475	0.475	778,628
2023-12-13	0.475	0.475	0.475	0.475	0.475	0
2023-12-12	0.475	0.475	0.450	0.475	0.475	50,000
2023-12-11	0.475	0.475	0.450	0.475	0.475	153,557
2023-12-08	0.475	0.475	0.420	0.475	0.475	357,202
2023-12-07	0.475	0.480	0.475	0.475	0.475	300,000
2023-12-06	0.475	0.492	0.475	0.475	0.475	30
2023-12-05	0.475	0.475	0.475	0.475	0.475	0
2023-12-04	0.492	0.492	0.450	0.475	0.475	72,731
2023-12-01	0.525	0.550	0.425	0.500	0.500	3,002,696
2023-11-30	0.525	0.525	0.525	0.525	0.525	0
2023-11-29	0.525	0.525	0.525	0.525	0.525	0
2023-11-28	0.525	0.530	0.525	0.525	0.525	83,000
2023-11-27	0.525	0.530	0.525	0.525	0.525	939
2023-11-24	0.592	0.592	0.420	0.525	0.525	4,936,090
2023-11-23	0.475	0.762	0.470	0.700	0.700	2,872,886
2023-11-22	0.475	0.475	0.475	0.475	0.475	0
2023-11-21	0.475	0.475	0.475	0.475	0.475	0
2023-11-20	0.475	0.500	0.450	0.475	0.475	66,096
2023-11-17	0.475	0.488	0.472	0.475	0.475	202,138
2023-11-16	0.500	0.500	0.453	0.475	0.475	701,843
2023-11-15	0.525	0.540	0.525	0.525	0.525	192,010
2023-11-14	0.525	0.549	0.525	0.525	0.525	15,907
2023-11-13	0.525	0.525	0.506	0.525	0.525	150,000
2023-11-10	0.550	0.600	0.550	0.550	0.550	35,830
2023-11-09	0.550	0.550	0.500	0.550	0.550	250,000
2023-11-08	0.600	0.600	0.600	0.600	0.600	0
2023-11-07	0.600	0.630	0.550	0.600	0.600	100,315
2023-11-06	0.600	0.600	0.600	0.600	0.600	0
2023-11-03	0.600	0.650	0.550	0.600	0.600	35,153
2023-11-02	0.600	0.600	0.600	0.600	0.600	0
2023-11-01	0.600	0.600	0.550	0.600	0.600	1,548,595
2023-10-31	0.599	0.650	0.599	0.600	0.600	825,612
2023-10-30	0.575	0.575	0.550	0.575	0.575	252,300
2023-10-27	0.575	0.600	0.550	0.575	0.575	1,079
2023-10-26	0.575	0.600	0.575	0.575	0.575	585,000
2023-10-25	0.550	0.600	0.500	0.550	0.550	2,487
2023-10-24	0.550	0.590	0.503	0.550	0.550	521,553
2023-10-23	0.575	0.575	0.575	0.575	0.575	0
2023-10-20	0.575	0.590	0.575	0.575	0.575	32,665
2023-10-19	0.575	0.575	0.500	0.575	0.575	10,614
2023-10-18	0.600	0.600	0.510	0.575	0.575	167,000
2023-10-17	0.625	0.625	0.625	0.625	0.625	0
2023-10-16	0.625	0.650	0.560	0.625	0.625	306,211
2023-10-13	0.625	0.625	0.600	0.625	0.625	55,186
2023-10-12	0.625	0.625	0.600	0.625	0.625	15,925
2023-10-11	0.625	0.625	0.600	0.625	0.625	14,000
2023-10-10	0.650	0.700	0.600	0.625	0.625	164,640
2023-10-09	0.650	0.700	0.605	0.650	0.650	43,165
2023-10-06	0.725	0.750	0.601	0.650	0.650	569,291
2023-10-05	0.725	0.750	0.700	0.725	0.725	12,044
2023-10-04	0.725	0.725	0.700	0.725	0.725	200,100
2023-10-03	0.725	0.725	0.700	0.725	0.725	27,388
2023-10-02	0.725	0.750	0.700	0.725	0.725	53,611
2023-09-29	0.725	0.750	0.700	0.725	0.725	10,457
2023-09-28	0.725	0.725	0.725	0.725	0.725	0
2023-09-27	0.750	0.800	0.700	0.725	0.725	396,184

← NewerPage 13 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.