Chesterfield Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 6.415 | 6.415 | 6.350 | 6.350 | 6.350 | 95,000 |
| 2022-04-19 | 6.700 | 6.700 | 6.485 | 6.550 | 6.550 | 711,766 |
| 2022-04-14 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 83,667 |
| 2022-04-13 | 6.500 | 7.000 | 6.500 | 6.750 | 6.750 | 1,184,149 |
| 2022-04-12 | 6.275 | 6.600 | 6.275 | 6.400 | 6.400 | 259,777 |
| 2022-04-11 | 6.100 | 6.400 | 6.000 | 6.250 | 6.250 | 97,214 |
| 2022-04-08 | 6.000 | 6.320 | 5.868 | 6.320 | 6.320 | 473,679 |
| 2022-04-07 | 6.000 | 6.160 | 5.868 | 6.160 | 6.160 | 101,642 |
| 2022-04-06 | 6.150 | 6.280 | 6.000 | 6.000 | 6.000 | 389,503 |
| 2022-04-05 | 5.880 | 6.300 | 5.880 | 6.050 | 6.050 | 624,395 |
| 2022-04-04 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 165,682 |
| 2022-04-01 | 5.550 | 5.800 | 5.550 | 5.550 | 5.550 | 1,647 |
| 2022-03-31 | 5.550 | 5.960 | 5.420 | 5.550 | 5.550 | 206,981 |
| 2022-03-30 | 5.550 | 5.700 | 5.550 | 5.550 | 5.550 | 180,592 |
| 2022-03-29 | 5.850 | 5.960 | 5.355 | 5.550 | 5.550 | 510,482 |
| 2022-03-28 | 5.900 | 5.900 | 5.700 | 5.900 | 5.900 | 277,299 |
| 2022-03-25 | 5.950 | 6.090 | 5.950 | 5.950 | 5.950 | 21,995 |
| 2022-03-24 | 5.100 | 6.300 | 5.100 | 6.000 | 6.000 | 1,571,801 |
| 2022-03-23 | 4.550 | 5.900 | 4.463 | 5.000 | 5.000 | 1,744,882 |
| 2022-03-22 | 4.500 | 4.700 | 4.363 | 4.550 | 4.550 | 118,520 |
| 2022-03-21 | 4.400 | 4.500 | 4.400 | 4.400 | 4.400 | 135,964 |
| 2022-03-18 | 4.400 | 4.490 | 4.363 | 4.400 | 4.400 | 35,203 |
| 2022-03-17 | 4.500 | 4.500 | 4.200 | 4.400 | 4.400 | 51,773 |
| 2022-03-16 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-03-15 | 4.550 | 4.685 | 4.425 | 4.550 | 4.550 | 10,063 |
| 2022-03-14 | 4.450 | 4.690 | 4.425 | 4.550 | 4.550 | 238,584 |
| 2022-03-11 | 4.450 | 4.525 | 4.210 | 4.450 | 4.450 | 530,694 |
| 2022-03-10 | 4.125 | 4.580 | 4.025 | 4.450 | 4.450 | 264,337 |
| 2022-03-09 | 4.125 | 4.200 | 4.000 | 4.125 | 4.125 | 565,238 |
| 2022-03-08 | 4.250 | 4.375 | 4.000 | 4.125 | 4.125 | 526,468 |
| 2022-03-07 | 4.390 | 4.390 | 3.800 | 4.250 | 4.250 | 805,678 |
| 2022-03-04 | 4.940 | 4.940 | 3.820 | 4.450 | 4.450 | 1,714,319 |
| 2022-03-03 | 5.500 | 5.500 | 4.610 | 5.100 | 5.100 | 1,525,485 |
| 2022-03-02 | 5.750 | 5.870 | 5.300 | 5.500 | 5.500 | 396,552 |
| 2022-03-01 | 5.750 | 5.880 | 5.750 | 5.750 | 5.750 | 413,437 |
| 2022-02-28 | 5.750 | 5.780 | 5.750 | 5.750 | 5.750 | 223,645 |
| 2022-02-25 | 5.350 | 5.800 | 5.225 | 5.750 | 5.750 | 913,786 |
| 2022-02-24 | 6.100 | 6.100 | 5.015 | 5.350 | 5.350 | 1,720,197 |
| 2022-02-23 | 6.750 | 6.995 | 6.000 | 6.400 | 6.400 | 866,316 |
| 2022-02-22 | 6.650 | 6.650 | 6.400 | 6.650 | 6.650 | 65,341 |
| 2022-02-21 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 268,168 |
| 2022-02-18 | 6.750 | 6.750 | 6.655 | 6.750 | 6.750 | 28,116 |
| 2022-02-17 | 6.450 | 7.000 | 6.400 | 6.750 | 6.750 | 963,722 |
| 2022-02-16 | 6.600 | 6.600 | 6.000 | 6.320 | 6.320 | 422,214 |
| 2022-02-15 | 6.700 | 6.700 | 6.410 | 6.600 | 6.600 | 463,768 |
| 2022-02-14 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 104,234 |
| 2022-02-11 | 6.750 | 6.880 | 6.580 | 6.750 | 6.750 | 151,132 |
| 2022-02-10 | 6.750 | 7.085 | 6.575 | 6.750 | 6.750 | 133,962 |
| 2022-02-09 | 7.250 | 7.500 | 6.500 | 6.750 | 6.750 | 727,074 |
| 2022-02-08 | 7.250 | 7.250 | 7.063 | 7.250 | 7.250 | 75,000 |
| 2022-02-07 | 7.250 | 7.264 | 7.250 | 7.250 | 7.250 | 41,299 |
| 2022-02-04 | 7.150 | 7.260 | 7.150 | 7.150 | 7.150 | 45,330 |
| 2022-02-03 | 7.250 | 7.340 | 7.055 | 7.150 | 7.150 | 80,833 |
| 2022-02-02 | 7.310 | 7.310 | 7.215 | 7.250 | 7.250 | 157,445 |
| 2022-02-01 | 7.400 | 7.400 | 7.350 | 7.400 | 7.400 | 65,939 |
| 2022-01-31 | 7.400 | 7.400 | 7.330 | 7.400 | 7.400 | 25,789 |
| 2022-01-28 | 7.500 | 8.500 | 7.353 | 7.400 | 7.400 | 172,398 |
| 2022-01-27 | 8.650 | 9.000 | 7.330 | 7.500 | 7.500 | 752,324 |
| 2022-01-26 | 8.650 | 9.000 | 8.385 | 8.650 | 8.650 | 87,983 |
| 2022-01-25 | 8.650 | 9.000 | 8.342 | 9.000 | 9.000 | 172,935 |
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.