Chesterfield Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.050	1.050	1.050	1.050	1.050	0
2026-07-29	1.050	1.050	1.050	1.050	1.050	0
2026-07-28	1.050	1.050	1.050	1.050	1.050	0
2026-07-27	1.050	1.200	1.050	1.050	1.050	30
2026-07-24	1.050	1.200	1.050	1.050	1.050	845
2026-07-23	1.050	1.050	0.920	1.050	1.050	200,000
2026-07-22	1.050	1.050	1.050	1.050	1.050	0
2026-07-21	1.050	1.200	0.900	1.050	1.050	5,104
2026-07-20	1.050	1.200	0.920	1.050	1.050	8,230
2026-07-17	1.050	1.050	0.911	1.050	1.050	1,500
2026-07-16	1.050	1.050	1.050	1.050	1.050	0
2026-07-15	1.050	1.050	0.900	1.050	1.050	3,061
2026-07-14	1.050	1.200	1.050	1.050	1.050	1,658
2026-07-13	1.050	1.200	1.050	1.050	1.050	1,093
2026-07-10	1.050	1.200	0.920	1.050	1.050	62,969
2026-07-09	1.050	1.200	1.050	1.050	1.050	4,975
2026-07-08	1.050	1.050	1.050	1.050	1.050	0
2026-07-07	1.050	1.050	1.050	1.050	1.050	0
2026-07-06	1.050	1.200	1.050	1.050	1.050	13
2026-07-03	1.050	1.050	0.955	1.050	1.050	98,768
2026-07-02	1.050	1.050	1.050	1.050	1.050	0
2026-07-01	1.050	1.200	1.050	1.050	1.050	9
2026-06-30	1.150	1.300	0.900	1.050	1.050	1,353,314
2026-06-29	1.150	1.300	1.000	1.150	1.150	5,259
2026-06-26	1.125	1.250	1.000	1.150	1.150	380,837
2026-06-25	1.050	1.200	0.950	0.955	0.955	792,607
2026-06-24	1.050	1.150	1.050	1.050	1.050	349,507
2026-06-23	1.050	1.050	1.050	1.050	1.050	0
2026-06-22	1.050	1.150	1.050	1.050	1.050	1,730
2026-06-19	1.050	1.150	1.050	1.050	1.050	4,329
2026-06-18	1.105	1.105	0.950	1.050	1.050	1,205,402
2026-06-17	1.200	1.200	1.100	1.200	1.200	27,838
2026-06-16	1.200	1.200	1.111	1.200	1.200	200,000
2026-06-15	1.200	1.300	1.100	1.200	1.200	11,287
2026-06-12	1.200	1.240	1.200	1.200	1.200	200,000
2026-06-11	1.175	1.175	1.055	1.175	1.175	41,533
2026-06-10	1.175	1.300	1.050	1.175	1.175	1,575
2026-06-09	1.175	1.300	1.060	1.175	1.175	10,022
2026-06-08	1.175	1.175	1.050	1.175	1.175	12,534
2026-06-05	1.175	1.190	1.175	1.175	1.175	166,939
2026-06-04	1.175	1.300	1.050	1.175	1.175	41,193
2026-06-03	1.175	1.300	1.050	1.175	1.175	117,816
2026-06-02	1.175	1.300	1.050	1.175	1.175	1,290
2026-06-01	1.175	1.300	1.050	1.175	1.175	3,865
2026-05-29	1.175	1.300	1.050	1.175	1.175	10,661
2026-05-28	1.175	1.300	1.050	1.175	1.175	4,983
2026-05-27	1.175	1.300	1.175	1.175	1.175	20
2026-05-26	1.175	1.175	1.088	1.175	1.175	123,916
2026-05-22	1.100	1.190	1.050	1.175	1.175	549,769
2026-05-21	1.100	1.200	1.021	1.100	1.100	217,358
2026-05-20	1.100	1.200	1.015	1.100	1.100	91,263
2026-05-19	1.100	1.100	1.000	1.100	1.100	23,372
2026-05-18	1.015	1.200	1.015	1.100	1.100	293,063
2026-05-15	1.000	1.100	1.000	1.000	1.000	90
2026-05-14	1.000	1.100	0.900	0.900	0.900	61,572
2026-05-13	1.000	1.100	1.000	1.000	1.000	3,142
2026-05-12	1.000	1.000	0.933	1.000	1.000	32,886
2026-05-11	0.950	1.100	0.800	1.000	1.000	607,462
2026-05-08	0.950	1.094	0.818	0.950	0.950	512,548
2026-05-07	0.950	0.965	0.950	0.950	0.950	99,442

← NewerPage 2 of 22 · 1,269 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.