Chesterfield Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.675	0.753	0.655	0.675	0.675	2,244,321
2025-08-15	0.669	0.732	0.669	0.675	0.675	2,449,822
2025-08-14	0.650	0.650	0.600	0.650	0.650	48,633
2025-08-13	0.650	0.650	0.650	0.650	0.650	0
2025-08-12	0.650	0.700	0.650	0.650	0.650	296,223
2025-08-11	0.650	0.650	0.600	0.650	0.650	60,000
2025-08-08	0.650	0.650	0.615	0.650	0.650	175,374
2025-08-07	0.650	0.700	0.650	0.650	0.650	55
2025-08-06	0.650	0.700	0.650	0.650	0.650	380,000
2025-08-05	0.650	0.700	0.620	0.650	0.650	140,257
2025-08-04	0.650	0.700	0.600	0.650	0.650	440,000
2025-08-01	0.650	0.650	0.600	0.650	0.650	145,000
2025-07-31	0.625	0.700	0.600	0.650	0.650	50,078
2025-07-30	0.650	0.700	0.610	0.650	0.650	231,218
2025-07-29	0.650	0.700	0.600	0.650	0.650	188,239
2025-07-28	0.650	0.700	0.650	0.650	0.650	1,000,121
2025-07-25	0.650	0.650	0.622	0.650	0.650	182,808
2025-07-24	0.650	0.650	0.622	0.650	0.650	164,501
2025-07-23	0.650	0.670	0.622	0.650	0.650	867,500
2025-07-22	0.675	0.750	0.610	0.650	0.650	1,180,923
2025-07-21	0.700	0.700	0.600	0.675	0.675	3,749,588
2025-07-18	0.725	0.725	0.650	0.725	0.725	335,153
2025-07-17	0.750	0.750	0.700	0.750	0.750	224,934
2025-07-16	0.750	0.750	0.700	0.750	0.750	10,000
2025-07-15	0.750	0.800	0.700	0.750	0.750	6,090
2025-07-14	0.767	0.767	0.665	0.750	0.750	1,344,863
2025-07-11	0.775	0.775	0.750	0.775	0.775	125
2025-07-10	0.775	0.800	0.750	0.775	0.775	8,221
2025-07-09	0.775	0.775	0.750	0.775	0.775	131,519
2025-07-08	0.825	0.850	0.750	0.775	0.775	686,841
2025-07-07	0.825	0.850	0.800	0.825	0.825	280,496
2025-07-04	0.825	0.850	0.800	0.825	0.825	21,562
2025-07-03	0.825	0.850	0.825	0.825	0.825	4,097
2025-07-02	0.825	0.825	0.800	0.825	0.825	13,050
2025-07-01	0.850	0.850	0.800	0.825	0.825	118,454
2025-06-30	0.850	0.850	0.800	0.850	0.850	126,767
2025-06-27	0.850	0.850	0.800	0.850	0.850	57,227
2025-06-26	0.850	0.905	0.800	0.875	0.875	1,676,497
2025-06-25	0.850	0.850	0.800	0.850	0.850	68,245
2025-06-24	0.900	0.900	0.800	0.850	0.850	818,995
2025-06-23	0.800	0.950	0.785	0.900	0.900	4,496,560
2025-06-20	0.800	0.850	0.767	0.800	0.800	502,155
2025-06-19	0.750	0.900	0.750	0.800	0.800	9,768,156
2025-06-18	0.700	0.800	0.600	0.700	0.700	3,315,336
2025-06-17	0.675	0.800	0.602	0.700	0.700	1,433,427
2025-06-16	0.675	0.675	0.604	0.675	0.675	1,512,482
2025-06-13	0.725	0.800	0.720	0.725	0.725	83,096
2025-06-12	0.725	0.800	0.650	0.725	0.725	257,975
2025-06-11	0.750	0.750	0.655	0.725	0.725	906,181
2025-06-10	0.750	0.790	0.700	0.750	0.750	1,569,688
2025-06-09	0.705	0.800	0.705	0.750	0.750	1,703,018
2025-06-06	0.700	0.755	0.612	0.700	0.700	181,000
2025-06-05	0.700	0.800	0.500	0.700	0.700	453,417
2025-06-04	0.725	0.800	0.657	0.700	0.700	451,845
2025-06-03	0.725	0.800	0.659	0.725	0.725	1,788,114
2025-06-02	0.800	0.900	0.611	0.725	0.725	5,254,082
2025-05-30	0.700	1.090	0.700	0.800	0.800	27,859,789
2025-05-29	0.625	0.790	0.600	0.700	0.700	13,584,972
2025-05-28	0.675	0.715	0.600	0.625	0.625	542,013
2025-05-27	0.725	0.790	0.600	0.675	0.675	2,603,203

← NewerPage 6 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.