Chesterfield Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.150	1.250	1.125	1.250	1.250	1,165,222
2023-03-31	1.225	1.225	1.100	1.225	1.225	221,020
2023-03-30	1.200	1.300	1.200	1.250	1.250	34,410
2023-03-29	1.250	1.250	1.200	1.250	1.250	302,076
2023-03-28	1.350	1.400	1.200	1.300	1.300	204,605
2023-03-27	1.350	1.500	1.200	1.350	1.350	35,911
2023-03-24	1.350	1.500	1.200	1.350	1.350	82,117
2023-03-23	1.350	1.350	1.350	1.350	1.350	0
2023-03-22	1.250	1.400	1.200	1.350	1.350	850,061
2023-03-21	1.250	1.250	1.250	1.250	1.250	0
2023-03-20	1.275	1.275	1.200	1.250	1.250	158,782
2023-03-17	1.250	1.380	1.250	1.300	1.300	1,062,500
2023-03-16	1.250	1.300	1.200	1.250	1.250	223,098
2023-03-15	1.300	1.400	1.191	1.250	1.250	779,327
2023-03-14	1.300	1.367	1.300	1.300	1.300	144,560
2023-03-13	1.400	1.400	1.200	1.300	1.300	322,814
2023-03-10	1.400	1.420	1.400	1.400	1.400	25,000
2023-03-09	1.400	1.500	1.300	1.400	1.400	147,479
2023-03-08	1.400	1.600	1.330	1.400	1.400	316,510
2023-03-07	1.600	1.660	1.300	1.400	1.400	770,645
2023-03-06	1.500	1.800	1.400	1.600	1.600	516,633
2023-03-03	1.500	1.500	1.410	1.500	1.500	268
2023-03-02	1.500	1.500	1.500	1.500	1.500	0
2023-03-01	1.500	1.600	1.320	1.500	1.500	178,931
2023-02-28	1.500	1.600	1.410	1.500	1.500	124,823
2023-02-27	1.500	1.501	1.500	1.500	1.500	76,568
2023-02-24	1.650	1.700	1.410	1.500	1.500	511,637
2023-02-23	1.650	1.650	1.515	1.650	1.650	1,358
2023-02-22	1.650	1.650	1.509	1.650	1.650	495,653
2023-02-21	1.650	1.710	1.500	1.650	1.650	933,790
2023-02-20	1.600	1.740	1.600	1.650	1.650	1,095,005
2023-02-17	1.550	1.550	1.545	1.550	1.550	276,916
2023-02-16	1.550	1.550	1.442	1.550	1.550	272,282
2023-02-15	1.550	1.574	1.450	1.550	1.550	237,780
2023-02-14	1.550	1.700	1.400	1.550	1.550	23,982
2023-02-13	1.550	1.586	1.400	1.550	1.550	44,388
2023-02-10	1.550	1.550	1.433	1.550	1.550	313,902
2023-02-09	1.550	1.700	1.400	1.550	1.550	1,497
2023-02-08	1.500	1.620	1.445	1.550	1.550	550,000
2023-02-07	1.400	1.700	1.300	1.500	1.500	1,084,802
2023-02-06	1.600	1.700	1.315	1.400	1.400	3,068,307
2023-02-03	1.550	1.700	1.500	1.600	1.600	1,337,664
2023-02-02	1.650	1.800	1.500	1.550	1.550	840,281
2023-02-01	1.700	1.800	1.500	1.650	1.650	926,228
2023-01-31	1.600	1.800	1.500	1.700	1.700	393,675
2023-01-30	1.600	1.680	1.500	1.600	1.600	388,274
2023-01-27	1.650	1.685	1.320	1.600	1.600	3,509,328
2023-01-26	1.650	1.780	1.600	1.700	1.700	1,470,210
2023-01-25	1.850	1.890	1.600	1.650	1.650	535,242
2023-01-24	1.950	2.100	1.694	1.850	1.850	701,986
2023-01-23	1.750	2.088	1.736	1.950	1.950	1,985,367
2023-01-20	1.700	1.964	1.650	1.750	1.750	6,356,504
2023-01-19	1.550	1.776	1.433	1.700	1.700	3,694,463
2023-01-18	1.800	1.900	1.300	1.500	1.500	11,617,752
2023-01-17	1.900	2.000	1.700	1.800	1.800	193,991
2023-01-16	1.900	2.000	1.759	1.900	1.900	579,407
2023-01-13	1.900	1.900	1.800	1.900	1.900	1,550
2023-01-12	1.950	2.100	1.800	1.900	1.900	121,703
2023-01-11	1.900	2.100	1.800	1.950	1.950	689,715
2023-01-10	1.900	1.996	1.755	1.900	1.900	369,854

← NewerPage 16 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.