Chesterfield Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.950	0.950	0.800	0.950	0.950	356
2026-05-05	0.950	1.100	0.800	0.950	0.950	1,766
2026-05-01	0.950	0.950	0.800	0.950	0.950	710
2026-04-30	0.950	0.956	0.800	0.950	0.950	899,671
2026-04-29	0.950	1.100	0.800	0.950	0.950	50
2026-04-28	0.950	0.950	0.950	0.950	0.950	0
2026-04-27	0.950	1.133	0.800	0.950	0.950	1,453,771
2026-04-24	0.950	1.000	0.950	0.950	0.950	99,442
2026-04-23	0.850	1.000	0.700	0.900	0.900	2,663,415
2026-04-22	0.850	0.920	0.700	0.850	0.850	996,110
2026-04-21	0.850	0.850	0.770	0.850	0.850	15,098
2026-04-20	0.850	1.000	0.700	0.850	0.850	400,614
2026-04-17	0.800	1.000	0.700	0.850	0.850	3,280,605
2026-04-16	0.800	0.900	0.800	0.800	0.800	7,219
2026-04-15	0.800	0.900	0.757	0.800	0.800	200,307
2026-04-14	0.800	0.900	0.757	0.800	0.800	45,332
2026-04-13	0.800	0.800	0.700	0.800	0.800	579,787
2026-04-10	0.800	0.900	0.700	0.800	0.800	308,520
2026-04-09	0.800	0.900	0.800	0.800	0.800	300,381
2026-04-08	0.800	0.900	0.800	0.800	0.800	239
2026-04-07	0.800	0.800	0.720	0.800	0.800	1,000
2026-04-02	0.850	0.900	0.700	0.800	0.800	1,114,302
2026-04-01	0.850	1.000	0.850	0.850	0.850	24
2026-03-31	0.850	1.000	0.700	0.850	0.850	163,754
2026-03-30	0.850	1.000	0.700	0.850	0.850	27,960
2026-03-27	0.850	1.000	0.850	0.850	0.850	2,154
2026-03-26	0.850	0.890	0.850	0.850	0.850	111,242
2026-03-25	0.850	0.900	0.850	0.850	0.850	40,094
2026-03-24	0.850	1.000	0.850	0.850	0.850	40,299
2026-03-23	0.850	1.000	0.720	0.850	0.850	122,276
2026-03-20	0.850	0.850	0.850	0.850	0.850	0
2026-03-19	0.850	1.000	0.700	0.850	0.850	69,297
2026-03-18	0.850	1.000	0.700	0.850	0.850	33,281
2026-03-17	0.950	1.000	0.700	0.850	0.850	1,458,676
2026-03-16	1.050	1.200	0.904	0.950	0.950	1,370,668
2026-03-13	1.150	1.300	1.000	1.050	1.050	1,987,621
2026-03-12	1.150	1.150	1.150	1.150	1.150	0
2026-03-11	1.050	1.200	0.915	1.150	1.150	586,634
2026-03-10	1.050	1.200	0.906	1.050	1.050	376,743
2026-03-09	1.150	1.150	0.950	1.050	1.050	601,217
2026-03-06	1.150	1.150	1.150	1.150	1.150	0
2026-03-05	1.150	1.300	1.000	1.150	1.150	299,820
2026-03-04	1.100	1.300	0.900	1.150	1.150	200,823
2026-03-03	1.100	1.100	1.100	1.100	1.100	0
2026-03-02	1.100	1.300	0.900	1.100	1.100	77,975
2026-02-27	1.000	1.292	0.900	1.100	1.100	1,240,365
2026-02-26	1.000	1.100	1.000	1.000	1.000	500,904
2026-02-25	1.000	1.075	0.900	1.000	1.000	507,010
2026-02-24	1.000	1.100	0.935	1.000	1.000	301,685
2026-02-23	1.000	1.096	0.935	1.000	1.000	503,743
2026-02-20	1.000	1.100	0.900	1.000	1.000	15,685
2026-02-19	1.000	1.100	0.974	1.000	1.000	168,527
2026-02-18	1.050	1.090	0.974	1.000	1.000	500,000
2026-02-17	1.050	1.200	0.900	1.050	1.050	875
2026-02-16	1.050	1.050	1.050	1.050	1.050	0
2026-02-13	1.050	1.200	0.977	1.050	1.050	223,642
2026-02-12	1.050	1.200	0.977	1.050	1.050	713,760
2026-02-11	1.050	1.200	1.050	1.050	1.050	2,487
2026-02-10	1.050	1.050	0.977	1.050	1.050	3,235
2026-02-09	1.050	1.200	1.050	1.050	1.050	23

← NewerPage 3 of 22 · 1,262 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.