Chesterfield Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.750	0.787	0.702	0.750	0.750	342,930
2023-09-25	0.670	0.800	0.670	0.750	0.750	1,806,050
2023-09-22	0.650	0.700	0.640	0.650	0.650	180,500
2023-09-21	0.650	0.650	0.600	0.650	0.650	31,000
2023-09-20	0.650	0.700	0.644	0.650	0.650	15,818
2023-09-19	0.750	0.800	0.640	0.650	0.650	335,698
2023-09-18	0.750	0.750	0.750	0.750	0.750	0
2023-09-15	0.750	0.750	0.746	0.750	0.750	135,000
2023-09-14	0.750	0.750	0.750	0.750	0.750	0
2023-09-13	0.750	0.750	0.710	0.750	0.750	50,000
2023-09-12	0.750	0.800	0.700	0.750	0.750	4,760
2023-09-11	0.750	0.751	0.710	0.750	0.750	118,228
2023-09-08	0.750	0.750	0.750	0.750	0.750	0
2023-09-07	0.750	0.800	0.710	0.750	0.750	17,744
2023-09-06	0.750	0.751	0.700	0.750	0.750	2,054
2023-09-05	0.750	0.752	0.705	0.750	0.750	528,562
2023-09-04	0.750	0.800	0.700	0.750	0.750	55,603
2023-09-01	0.750	0.758	0.750	0.750	0.750	52,507
2023-08-31	0.750	0.750	0.705	0.750	0.750	8,692
2023-08-30	0.750	0.750	0.750	0.750	0.750	0
2023-08-29	0.750	0.750	0.705	0.750	0.750	421,774
2023-08-25	0.750	0.767	0.700	0.750	0.750	50,130
2023-08-24	0.750	0.800	0.700	0.750	0.750	627,848
2023-08-23	0.800	0.800	0.720	0.750	0.750	1,559,900
2023-08-22	0.850	0.850	0.750	0.850	0.850	10,132
2023-08-21	0.875	0.875	0.800	0.875	0.875	156,619
2023-08-18	0.875	0.875	0.860	0.875	0.875	42,313
2023-08-17	0.875	0.875	0.875	0.875	0.875	0
2023-08-16	0.850	0.950	0.800	0.875	0.875	1,106,915
2023-08-15	0.850	0.900	0.800	0.850	0.850	15,611
2023-08-14	0.850	0.860	0.850	0.850	0.850	29,295
2023-08-11	0.850	0.850	0.850	0.850	0.850	0
2023-08-10	0.850	0.850	0.850	0.850	0.850	175,000
2023-08-09	0.850	0.870	0.800	0.850	0.850	56,760
2023-08-08	0.850	0.870	0.850	0.850	0.850	180,000
2023-08-07	0.850	0.900	0.850	0.850	0.850	64,263
2023-08-04	0.850	0.874	0.813	0.850	0.850	117,076
2023-08-03	0.850	0.880	0.820	0.850	0.850	585,787
2023-08-02	0.850	0.900	0.850	0.850	0.850	50,221
2023-08-01	0.825	0.878	0.813	0.850	0.850	470,511
2023-07-31	0.825	0.834	0.750	0.825	0.825	15,423
2023-07-28	0.825	0.839	0.777	0.825	0.825	226,281
2023-07-27	0.825	0.825	0.777	0.825	0.825	6,110,441
2023-07-26	0.825	0.825	0.824	0.825	0.825	250,000
2023-07-25	0.825	0.825	0.750	0.825	0.825	53,632
2023-07-24	0.844	0.844	0.800	0.825	0.825	122,055
2023-07-21	0.838	0.850	0.838	0.850	0.850	300,000
2023-07-20	0.825	0.825	0.825	0.825	0.825	0
2023-07-19	0.825	0.848	0.756	0.825	0.825	1,420,000
2023-07-18	0.825	0.825	0.750	0.825	0.825	292
2023-07-17	0.825	0.849	0.775	0.825	0.825	490,352
2023-07-14	0.825	0.849	0.763	0.825	0.825	942,958
2023-07-13	0.800	0.900	0.750	0.825	0.825	323,419
2023-07-12	0.800	0.888	0.756	0.800	0.800	96,674
2023-07-11	0.800	0.800	0.800	0.800	0.800	0
2023-07-10	0.800	0.900	0.700	0.800	0.800	28,124
2023-07-07	0.800	0.800	0.800	0.800	0.800	0
2023-07-06	0.775	0.900	0.755	0.800	0.800	39,770
2023-07-05	0.825	0.850	0.732	0.775	0.775	2,593,119
2023-07-04	0.825	0.847	0.809	0.825	0.825	501,372

← NewerPage 14 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.