Chesterfield Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.500	2.400	1.450	2.300	2.300	14,774,230
2022-10-11	1.450	1.600	1.415	1.500	1.500	2,206,552
2022-10-10	2.000	2.000	1.200	1.450	1.450	5,897,476
2022-10-07	2.050	2.050	2.000	2.050	2.050	82,016
2022-10-06	2.100	2.100	2.050	2.050	2.050	25,000
2022-10-05	2.150	2.150	2.150	2.150	2.150	0
2022-10-04	2.150	2.150	2.050	2.150	2.150	85,000
2022-10-03	2.200	2.230	2.200	2.200	2.200	25,000
2022-09-30	2.200	2.200	2.200	2.200	2.200	0
2022-09-29	2.269	2.269	2.100	2.200	2.200	156,903
2022-09-28	2.500	2.500	2.222	2.350	2.350	145,277
2022-09-27	2.550	2.550	2.500	2.550	2.550	39,802
2022-09-26	2.550	2.550	2.500	2.550	2.550	35,763
2022-09-23	2.550	2.574	2.500	2.550	2.550	24,170
2022-09-22	2.550	2.550	2.500	2.550	2.550	39,300
2022-09-21	2.550	2.550	2.550	2.550	2.550	0
2022-09-20	2.600	2.600	2.500	2.550	2.550	120,000
2022-09-16	2.625	2.640	2.625	2.625	2.625	7,230
2022-09-15	2.650	2.700	2.600	2.625	2.625	43,398
2022-09-14	2.650	2.650	2.600	2.650	2.650	123,722
2022-09-13	2.650	2.650	2.500	2.650	2.650	265,493
2022-09-12	2.700	2.700	2.700	2.700	2.700	25,394
2022-09-09	2.850	2.850	2.700	2.850	2.850	65,387
2022-09-08	2.850	2.850	2.700	2.850	2.850	15,000
2022-09-07	2.850	2.850	2.700	2.850	2.850	30,000
2022-09-06	2.850	2.850	2.700	2.850	2.850	15,000
2022-09-05	2.850	2.850	2.800	2.850	2.850	10,000
2022-09-02	2.850	2.850	2.850	2.850	2.850	0
2022-09-01	2.850	2.850	2.745	2.850	2.850	72,573
2022-08-31	2.903	2.903	2.800	2.900	2.900	81,896
2022-08-30	2.950	2.950	2.950	2.950	2.950	5,500
2022-08-26	2.950	3.000	2.950	2.950	2.950	111,669
2022-08-25	2.950	2.950	2.910	2.950	2.950	34,569
2022-08-24	2.950	2.950	2.950	2.950	2.950	0
2022-08-23	2.980	2.980	2.915	2.950	2.950	105,514
2022-08-22	3.050	3.055	3.050	3.050	3.050	20,000
2022-08-19	3.050	3.060	3.003	3.050	3.050	110,403
2022-08-18	3.050	3.050	3.050	3.050	3.050	0
2022-08-17	3.050	3.069	3.050	3.050	3.050	1,000
2022-08-16	3.050	3.069	3.050	3.050	3.050	30,000
2022-08-15	3.000	3.090	2.923	3.050	3.050	140,880
2022-08-12	3.048	3.048	2.925	2.950	2.950	483,037
2022-08-11	3.050	3.090	3.000	3.050	3.050	230,343
2022-08-10	3.050	3.050	3.000	3.050	3.050	119,694
2022-08-09	3.050	3.385	3.050	3.150	3.150	1,335,476
2022-08-08	3.000	3.000	2.900	3.000	3.000	98,880
2022-08-05	3.309	3.309	2.880	3.000	3.000	2,641,009
2022-08-04	3.450	3.450	3.335	3.450	3.450	44,978
2022-08-03	3.450	3.450	3.450	3.450	3.450	100,000
2022-08-02	3.600	3.625	3.510	3.600	3.600	85,732
2022-08-01	3.750	3.770	3.500	3.770	3.770	282,313
2022-07-29	3.650	3.780	3.650	3.650	3.650	10,650
2022-07-28	3.650	3.650	3.650	3.650	3.650	0
2022-07-27	3.650	3.650	3.650	3.650	3.650	0
2022-07-26	3.650	3.790	3.650	3.650	3.650	63,760
2022-07-25	3.650	3.785	3.550	3.650	3.650	31,225
2022-07-22	3.650	3.738	3.650	3.650	3.650	30,000
2022-07-21	3.650	3.784	3.650	3.650	3.650	27,052
2022-07-20	3.650	3.800	3.650	3.650	3.650	19,067
2022-07-19	3.650	3.650	3.650	3.650	3.650	0

← NewerPage 18 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.