Chesterfield Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.825	0.850	0.825	0.825	0.825	264,776
2023-06-30	0.960	0.960	0.820	0.825	0.825	3,012,035
2023-06-29	0.975	1.000	0.975	0.975	0.975	100,497
2023-06-28	0.975	0.975	0.958	0.975	0.975	580
2023-06-27	1.100	1.100	0.966	0.975	0.975	702,001
2023-06-26	1.150	1.300	1.000	1.150	1.150	834,590
2023-06-23	1.075	1.075	1.000	1.075	1.075	1,000
2023-06-22	1.075	1.150	1.002	1.075	1.075	8,509
2023-06-21	1.075	1.075	0.993	1.075	1.075	65,682
2023-06-20	1.075	1.075	1.075	1.075	1.075	94,138
2023-06-19	1.090	1.090	1.000	1.075	1.075	430,374
2023-06-16	1.150	1.250	1.050	1.150	1.150	23,242
2023-06-15	1.150	1.250	1.068	1.150	1.150	4,500
2023-06-14	1.150	1.150	1.150	1.150	1.150	0
2023-06-13	1.150	1.190	1.000	1.150	1.150	316,089
2023-06-12	1.150	1.150	1.020	1.150	1.150	400,000
2023-06-09	1.150	1.150	1.150	1.150	1.150	0
2023-06-08	1.150	1.150	1.000	1.150	1.150	69,790
2023-06-07	1.150	1.150	1.150	1.150	1.150	0
2023-06-06	1.150	1.300	1.150	1.150	1.150	1,101
2023-06-05	1.150	1.150	1.000	1.150	1.150	342,151
2023-06-02	1.150	1.150	1.037	1.150	1.150	1,183
2023-06-01	1.100	1.300	1.000	1.150	1.150	226,854
2023-05-31	1.100	1.100	1.000	1.100	1.100	89,597
2023-05-30	1.250	1.300	1.150	1.200	1.200	250,642
2023-05-26	1.200	1.280	1.163	1.250	1.250	249,152
2023-05-25	1.050	1.290	1.000	1.200	1.200	576,379
2023-05-24	1.050	1.050	1.050	1.050	1.050	0
2023-05-23	1.138	1.138	1.000	1.050	1.050	386,710
2023-05-22	1.200	1.400	1.000	1.250	1.250	1,058,407
2023-05-19	1.050	1.100	1.000	1.000	1.000	64,757
2023-05-18	1.050	1.100	1.035	1.050	1.050	208,768
2023-05-17	1.075	1.099	1.011	1.050	1.050	1,057,521
2023-05-16	1.050	1.282	1.050	1.075	1.075	1,936,941
2023-05-15	1.025	1.025	1.000	1.025	1.025	12,656
2023-05-12	1.050	1.090	0.968	1.025	1.025	1,501,207
2023-05-11	1.050	1.050	1.000	1.050	1.050	456,991
2023-05-10	1.100	1.190	1.050	1.050	1.050	431,647
2023-05-09	1.050	1.250	1.000	1.100	1.100	2,468,631
2023-05-05	1.025	1.300	0.938	1.050	1.050	8,036,216
2023-05-04	1.050	1.100	0.900	1.025	1.025	11,749,905
2023-05-03	1.075	1.144	1.000	1.050	1.050	1,472,459
2023-05-02	1.200	1.200	1.000	1.120	1.120	1,987,457
2023-04-28	1.250	1.400	1.100	1.250	1.250	201,983
2023-04-27	1.250	1.400	1.100	1.250	1.250	50,717
2023-04-26	1.250	1.350	1.100	1.250	1.250	32,731
2023-04-25	1.250	1.400	1.100	1.250	1.250	57,193
2023-04-24	1.250	1.370	1.118	1.250	1.250	237,336
2023-04-21	1.250	1.400	1.115	1.250	1.250	26,446
2023-04-20	1.250	1.400	1.100	1.250	1.250	84,490
2023-04-19	1.200	1.270	1.200	1.200	1.200	100,000
2023-04-18	1.200	1.300	1.100	1.200	1.200	141,604
2023-04-17	1.200	1.270	1.100	1.200	1.200	216,385
2023-04-14	1.200	1.200	1.200	1.200	1.200	0
2023-04-13	1.150	1.300	1.100	1.200	1.200	699,373
2023-04-12	1.100	1.282	1.000	1.150	1.150	1,384,211
2023-04-11	1.100	1.100	1.000	1.100	1.100	375,753
2023-04-06	1.100	1.200	1.055	1.100	1.100	61,810
2023-04-05	1.150	1.220	1.032	1.100	1.100	281,953
2023-04-04	1.200	1.200	1.100	1.150	1.150	624,108

← NewerPage 15 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.