Chesterfield Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2022-07-15 | 3.600 | 3.650 | 3.566 | 3.600 | 3.600 | 35,000 |
| 2022-07-14 | 3.600 | 3.680 | 3.566 | 3.600 | 3.600 | 10,526 |
| 2022-07-13 | 3.620 | 3.620 | 3.550 | 3.600 | 3.600 | 247,872 |
| 2022-07-12 | 3.850 | 3.870 | 3.600 | 3.650 | 3.650 | 680,000 |
| 2022-07-11 | 3.890 | 3.890 | 3.800 | 3.850 | 3.850 | 231,394 |
| 2022-07-08 | 3.900 | 3.900 | 3.810 | 3.900 | 3.900 | 1,097 |
| 2022-07-07 | 4.090 | 4.090 | 3.750 | 3.900 | 3.900 | 174,005 |
| 2022-07-06 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 76,228 |
| 2022-07-05 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 250,501 |
| 2022-07-04 | 4.100 | 4.190 | 4.083 | 4.100 | 4.100 | 49,028 |
| 2022-07-01 | 4.100 | 4.100 | 4.077 | 4.100 | 4.100 | 17,507 |
| 2022-06-30 | 4.238 | 4.238 | 4.075 | 4.100 | 4.100 | 476,705 |
| 2022-06-29 | 4.350 | 4.350 | 4.285 | 4.350 | 4.350 | 90,852 |
| 2022-06-28 | 4.450 | 4.480 | 4.250 | 4.350 | 4.350 | 335,000 |
| 2022-06-27 | 4.450 | 4.640 | 4.370 | 4.450 | 4.450 | 71,147 |
| 2022-06-24 | 4.640 | 4.640 | 4.200 | 4.450 | 4.450 | 477,328 |
| 2022-06-23 | 4.650 | 4.650 | 4.580 | 4.650 | 4.650 | 5,000 |
| 2022-06-22 | 4.600 | 4.800 | 4.300 | 4.650 | 4.650 | 1,728 |
| 2022-06-21 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 272,762 |
| 2022-06-20 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 21,220 |
| 2022-06-17 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 101 |
| 2022-06-16 | 4.750 | 4.750 | 4.300 | 4.750 | 4.750 | 251,725 |
| 2022-06-15 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 7,437 |
| 2022-06-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-06-13 | 4.750 | 4.750 | 4.350 | 4.750 | 4.750 | 112,500 |
| 2022-06-10 | 4.750 | 4.940 | 4.750 | 4.750 | 4.750 | 785 |
| 2022-06-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-06-08 | 4.750 | 4.750 | 4.551 | 4.750 | 4.750 | 100,000 |
| 2022-06-07 | 4.750 | 4.770 | 4.525 | 4.750 | 4.750 | 31,850 |
| 2022-06-06 | 4.750 | 5.000 | 4.525 | 4.750 | 4.750 | 1,295,840 |
| 2022-06-01 | 4.750 | 4.750 | 4.300 | 4.750 | 4.750 | 316,667 |
| 2022-05-31 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-05-30 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 257,731 |
| 2022-05-27 | 4.800 | 5.079 | 4.720 | 4.850 | 4.850 | 282,000 |
| 2022-05-26 | 4.750 | 4.880 | 4.610 | 4.630 | 4.630 | 623,474 |
| 2022-05-25 | 4.750 | 4.770 | 4.750 | 4.750 | 4.750 | 38,299 |
| 2022-05-24 | 4.750 | 4.780 | 4.520 | 4.750 | 4.750 | 71,327 |
| 2022-05-23 | 4.650 | 4.800 | 4.650 | 4.750 | 4.750 | 122,867 |
| 2022-05-20 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 180,886 |
| 2022-05-19 | 4.800 | 5.200 | 4.275 | 4.750 | 4.750 | 324,376 |
| 2022-05-18 | 4.800 | 4.800 | 4.575 | 4.800 | 4.800 | 74,997 |
| 2022-05-17 | 4.800 | 4.800 | 4.640 | 4.800 | 4.800 | 50,000 |
| 2022-05-16 | 4.650 | 4.800 | 4.509 | 4.800 | 4.800 | 106,720 |
| 2022-05-13 | 4.650 | 4.750 | 4.650 | 4.650 | 4.650 | 102,388 |
| 2022-05-12 | 4.650 | 4.700 | 4.515 | 4.650 | 4.650 | 72,500 |
| 2022-05-11 | 5.000 | 5.000 | 4.500 | 4.650 | 4.650 | 146,078 |
| 2022-05-10 | 5.600 | 5.600 | 4.750 | 5.150 | 5.150 | 524,113 |
| 2022-05-09 | 5.600 | 5.600 | 5.300 | 5.600 | 5.600 | 241,362 |
| 2022-05-06 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 20,910 |
| 2022-05-05 | 5.750 | 5.750 | 5.740 | 5.750 | 5.750 | 20,732 |
| 2022-05-04 | 5.750 | 5.750 | 5.555 | 5.750 | 5.750 | 76,070 |
| 2022-05-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-04-29 | 5.850 | 5.850 | 5.650 | 5.750 | 5.750 | 1,249,426 |
| 2022-04-28 | 6.150 | 6.250 | 6.118 | 6.150 | 6.150 | 57,690 |
| 2022-04-27 | 6.150 | 6.150 | 5.880 | 6.150 | 6.150 | 5,640 |
| 2022-04-26 | 6.150 | 6.150 | 5.880 | 6.150 | 6.150 | 125,558 |
| 2022-04-25 | 6.250 | 6.250 | 6.018 | 6.250 | 6.250 | 110,735 |
| 2022-04-22 | 6.300 | 6.300 | 6.000 | 6.300 | 6.300 | 156,637 |
| 2022-04-21 | 6.350 | 6.350 | 6.115 | 6.350 | 6.350 | 36,018 |
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.