Chesterfield Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.300	1.300	1.200	1.300	1.300	875,730
2025-11-10	1.325	1.450	1.278	1.325	1.325	82,534
2025-11-07	1.325	1.450	1.200	1.325	1.325	340,246
2025-11-06	1.300	1.400	1.200	1.325	1.325	600,386
2025-11-05	1.275	1.400	1.159	1.300	1.300	1,477,349
2025-11-04	1.325	1.450	1.188	1.275	1.275	770,878
2025-11-03	1.350	1.500	1.200	1.325	1.325	1,054,711
2025-10-31	1.375	1.500	1.280	1.350	1.350	833,872
2025-10-30	1.450	1.500	1.220	1.375	1.375	4,073,093
2025-10-29	1.325	1.570	1.200	1.500	1.500	6,285,542
2025-10-28	1.100	1.490	1.000	1.325	1.325	7,490,859
2025-10-27	1.100	1.200	0.938	1.100	1.100	5,311,389
2025-10-24	1.100	1.200	1.000	1.100	1.100	868,151
2025-10-23	1.150	1.190	1.010	1.100	1.100	1,099,674
2025-10-22	1.175	1.250	1.060	1.150	1.150	1,270,108
2025-10-21	1.250	1.250	1.100	1.175	1.175	2,642,819
2025-10-20	1.300	1.400	1.200	1.250	1.250	2,994,432
2025-10-17	1.375	1.500	1.245	1.300	1.300	6,338,750
2025-10-16	1.100	1.340	0.980	0.980	0.980	2,248,169
2025-10-15	1.025	1.200	0.950	1.100	1.100	1,792,119
2025-10-14	1.000	1.089	0.850	1.025	1.025	1,649,434
2025-10-13	1.100	1.135	0.900	1.000	1.000	5,119,920
2025-10-10	1.100	1.200	1.001	1.125	1.125	6,053,590
2025-10-09	0.950	1.250	0.720	1.100	1.100	33,030,017
2025-10-08	0.750	0.784	0.708	0.750	0.750	352,679
2025-10-07	0.758	0.758	0.700	0.750	0.750	989,852
2025-10-06	0.800	0.850	0.750	0.800	0.800	159,483
2025-10-03	0.800	0.850	0.750	0.800	0.800	1,976
2025-10-02	0.800	0.850	0.800	0.800	0.800	48,049
2025-10-01	0.800	0.850	0.755	0.800	0.800	1,014,113
2025-09-30	0.850	0.900	0.777	0.800	0.800	1,939,484
2025-09-29	0.700	0.940	0.650	0.875	0.875	9,555,307
2025-09-26	0.650	0.770	0.638	0.700	0.700	797,515
2025-09-25	0.650	0.700	0.600	0.650	0.650	865,277
2025-09-24	0.650	0.700	0.600	0.650	0.650	70,322
2025-09-23	0.675	0.750	0.650	0.650	0.650	266
2025-09-22	0.675	0.675	0.650	0.675	0.675	380,516
2025-09-19	0.725	0.750	0.650	0.675	0.675	3,952,534
2025-09-18	0.725	0.800	0.670	0.725	0.725	231
2025-09-17	0.725	0.800	0.650	0.725	0.725	127,943
2025-09-16	0.725	0.725	0.658	0.725	0.725	370,345
2025-09-15	0.725	0.800	0.658	0.725	0.725	14,525
2025-09-12	0.725	0.800	0.650	0.725	0.725	14,561
2025-09-11	0.725	0.800	0.682	0.725	0.725	1,000,436
2025-09-10	0.725	0.800	0.650	0.725	0.725	1,046,993
2025-09-09	0.725	0.725	0.725	0.725	0.725	0
2025-09-08	0.725	0.800	0.650	0.725	0.725	232,309
2025-09-05	0.725	0.800	0.650	0.725	0.725	9,496
2025-09-04	0.725	0.800	0.650	0.725	0.725	488
2025-09-03	0.725	0.800	0.725	0.725	0.725	22,536
2025-09-02	0.725	0.725	0.659	0.725	0.725	33,842
2025-09-01	0.725	0.725	0.682	0.725	0.725	99,703
2025-08-29	0.750	0.750	0.705	0.725	0.725	1,581,765
2025-08-28	0.750	0.770	0.700	0.750	0.750	245,391
2025-08-27	0.775	0.850	0.700	0.750	0.750	12,191,581
2025-08-26	0.700	0.837	0.700	0.775	0.775	3,336,441
2025-08-22	0.656	0.700	0.656	0.675	0.675	1,036,512
2025-08-21	0.675	0.700	0.600	0.650	0.650	1,229,010
2025-08-20	0.675	0.700	0.600	0.675	0.675	1,362,921
2025-08-19	0.675	0.728	0.637	0.675	0.675	314,917

← NewerPage 5 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.