Chesterfield Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	8.550	8.900	8.300	8.650	8.650	224,703
2022-01-21	8.950	9.500	8.360	9.500	9.500	383,697
2022-01-20	8.475	9.300	8.475	8.950	8.950	1,092,788
2022-01-19	8.950	9.200	8.135	8.250	8.250	1,029,438
2022-01-18	8.950	9.200	8.835	8.950	8.950	109,508
2022-01-17	8.950	8.950	8.865	8.950	8.950	54,852
2022-01-14	8.850	9.118	8.700	9.000	9.000	171,599
2022-01-13	8.850	8.850	8.825	8.850	8.850	4,309
2022-01-12	8.850	9.120	8.820	8.850	8.850	71,654
2022-01-11	8.850	9.165	8.700	8.850	8.850	220,211
2022-01-10	8.850	9.134	8.500	8.500	8.500	129,052
2022-01-07	8.850	9.144	8.803	8.850	8.850	80,391
2022-01-06	8.750	9.000	8.500	8.850	8.850	88,005
2022-01-05	8.750	8.779	8.750	8.750	8.750	31,756
2022-01-04	8.950	8.985	8.750	8.750	8.750	175,603
2021-12-31	8.950	9.140	8.950	8.950	8.950	22,034
2021-12-30	8.950	9.200	8.800	8.950	8.950	19,250
2021-12-29	8.250	9.000	7.600	8.950	8.950	1,638,849
2021-12-24	8.525	8.525	8.025	8.250	8.250	571,200
2021-12-23	9.200	9.200	8.500	8.750	8.750	356,701
2021-12-22	9.450	9.450	9.010	9.250	9.250	293,235
2021-12-21	9.250	9.550	9.010	9.500	9.500	93,385
2021-12-20	9.490	9.490	9.010	9.250	9.250	22,141
2021-12-17	9.700	9.700	9.130	9.500	9.500	283,595
2021-12-16	9.750	9.870	9.622	9.750	9.750	120,414
2021-12-15	9.750	9.760	9.616	9.750	9.750	59,539
2021-12-14	9.700	9.990	9.561	9.750	9.750	560,118
2021-12-13	9.350	9.890	9.175	9.700	9.700	312,371
2021-12-10	9.350	9.670	9.000	9.350	9.350	990,473
2021-12-09	8.800	9.500	8.800	9.350	9.350	517,683
2021-12-08	9.000	9.000	8.050	8.750	8.750	1,338,315
2021-12-07	9.650	9.700	9.000	9.250	9.250	541,632
2021-12-06	10.375	11.000	9.500	9.750	9.750	1,533,997
2021-12-03	10.250	10.250	10.250	10.250	10.250	459,352
2021-12-02	9.850	10.500	9.675	10.100	10.100	762,794
2021-12-01	9.450	9.716	9.150	9.500	9.500	1,074,775
2021-11-30	9.150	9.550	8.821	9.450	9.450	671,499
2021-11-29	9.500	9.700	8.700	9.150	9.150	569,599
2021-11-26	9.590	9.590	9.200	9.500	9.500	322,456
2021-11-25	9.850	9.944	9.500	9.650	9.650	224,735
2021-11-24	9.650	9.900	9.525	9.850	9.850	324,436
2021-11-23	9.650	9.650	9.500	9.650	9.650	150,842
2021-11-22	9.760	10.000	9.500	9.500	9.500	452,896
2021-11-19	9.900	10.000	9.760	9.760	9.760	326,618
2021-11-18	9.650	9.900	9.200	9.540	9.540	1,022,353
2021-11-17	9.950	10.000	9.400	9.800	9.800	835,078
2021-11-16	9.600	10.000	9.021	9.950	9.950	2,253,603
2021-11-15	7.250	10.000	7.180	9.600	9.600	4,416,769
2021-11-12	6.750	7.710	6.525	7.250	7.250	1,666,576
2021-11-11	6.750	6.750	6.500	6.750	6.750	289,080
2021-11-10	6.850	7.000	6.315	6.750	6.750	340,209
2021-11-09	6.850	6.850	6.720	6.850	6.850	211,640
2021-11-08	6.850	6.899	6.715	6.850	6.850	375,144
2021-11-05	6.850	7.000	6.720	6.850	6.850	336,807
2021-11-04	6.700	6.850	6.562	6.850	6.850	266,773
2021-11-03	6.650	6.700	6.580	6.700	6.700	170,550
2021-11-02	6.850	6.885	6.500	6.650	6.650	220,448
2021-11-01	6.850	6.899	6.730	6.850	6.850	155,237
2021-10-29	6.800	6.900	6.600	6.850	6.850	257,010
2021-10-28	6.750	6.925	6.670	6.800	6.800	183,253

← NewerPage 21 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.