Chesterfield Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.800	1.991	1.715	1.900	1.900	110,397
2023-01-06	1.810	1.994	1.810	1.900	1.900	954,340
2023-01-05	1.600	1.900	1.478	1.870	1.870	1,338,542
2023-01-04	1.550	1.800	1.499	1.600	1.600	2,615,070
2023-01-03	1.650	1.800	1.400	1.550	1.550	530,000
2022-12-30	1.600	1.600	1.550	1.550	1.550	95,100
2022-12-29	1.700	1.700	1.600	1.650	1.650	47,105
2022-12-28	1.750	1.780	1.600	1.750	1.750	498,976
2022-12-23	1.750	1.750	1.700	1.750	1.750	66,667
2022-12-22	1.750	1.785	1.710	1.750	1.750	115,841
2022-12-21	1.750	1.750	1.706	1.750	1.750	9,017
2022-12-20	1.750	1.750	1.715	1.750	1.750	203,650
2022-12-19	1.679	2.050	1.679	1.750	1.750	2,457,746
2022-12-16	1.650	1.694	1.622	1.650	1.650	82,578
2022-12-15	1.725	1.725	1.650	1.650	1.650	133,710
2022-12-14	1.750	1.750	1.700	1.750	1.750	81,938
2022-12-13	1.680	1.775	1.680	1.750	1.750	493,444
2022-12-12	1.713	1.713	1.620	1.650	1.650	135,627
2022-12-09	1.807	1.807	1.710	1.750	1.750	109,989
2022-12-08	1.850	1.850	1.850	1.850	1.850	0
2022-12-07	1.900	1.940	1.801	1.850	1.850	306,235
2022-12-06	2.000	2.000	1.810	1.900	1.900	459,672
2022-12-05	2.050	2.100	1.900	2.000	2.000	348,740
2022-12-02	2.100	2.140	1.900	2.050	2.050	1,223,092
2022-12-01	2.100	2.100	1.925	2.100	2.100	1,289,553
2022-11-30	2.150	2.280	2.090	2.150	2.150	1,154,852
2022-11-29	2.150	2.200	2.100	2.150	2.150	1,271,397
2022-11-28	2.350	2.500	2.100	2.150	2.150	925,763
2022-11-25	2.350	2.350	2.200	2.350	2.350	1,925
2022-11-24	2.350	2.380	2.215	2.350	2.350	270,000
2022-11-23	2.350	2.350	2.350	2.350	2.350	0
2022-11-22	2.350	2.350	2.200	2.350	2.350	9
2022-11-21	2.350	2.500	2.215	2.350	2.350	530,055
2022-11-18	2.140	2.600	2.140	2.350	2.350	2,577,746
2022-11-17	2.150	2.200	1.906	2.050	2.050	428,285
2022-11-16	2.250	2.300	2.100	2.150	2.150	809,000
2022-11-15	2.300	2.400	2.200	2.250	2.250	47,734
2022-11-14	2.300	2.390	2.200	2.300	2.300	400,416
2022-11-11	2.300	2.300	2.280	2.300	2.300	1,224
2022-11-10	2.300	2.390	2.280	2.300	2.300	75,939
2022-11-09	2.400	2.400	2.200	2.300	2.300	441,299
2022-11-08	2.650	2.794	2.400	2.550	2.550	367,203
2022-11-07	2.600	2.700	2.400	2.600	2.600	491,289
2022-11-04	2.600	2.700	2.455	2.600	2.600	844,229
2022-11-03	2.350	2.600	2.200	2.600	2.600	612,043
2022-11-02	2.400	2.400	2.350	2.350	2.350	113,649
2022-11-01	2.300	2.500	2.148	2.350	2.350	1,198,157
2022-10-31	2.250	2.400	2.100	2.300	2.300	359,548
2022-10-28	2.050	2.400	2.000	2.250	2.250	842,946
2022-10-27	1.850	2.200	1.700	2.050	2.050	698,419
2022-10-26	1.755	1.940	1.755	1.850	1.850	1,060,484
2022-10-25	1.700	1.800	1.600	1.700	1.700	15,869
2022-10-24	1.700	1.710	1.670	1.700	1.700	130,704
2022-10-21	1.750	1.800	1.600	1.700	1.700	633,997
2022-10-20	2.050	2.200	1.705	1.750	1.750	1,305,771
2022-10-19	2.000	2.680	1.900	2.050	2.050	6,302,447
2022-10-18	1.860	2.040	1.860	1.950	1.950	700,517
2022-10-17	1.920	1.920	1.700	1.850	1.850	742,711
2022-10-14	2.050	2.182	1.900	2.000	2.000	759,722
2022-10-13	2.050	2.330	1.800	2.050	2.050	8,070,070

← NewerPage 17 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.