Chesterfield Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.725	0.790	0.600	0.675	0.675	2,603,203
2025-05-23	0.550	0.795	0.500	0.725	0.725	6,243,134
2025-05-22	0.568	0.568	0.550	0.550	0.550	906,198
2025-05-21	0.625	0.625	0.591	0.625	0.625	375,247
2025-05-20	0.625	0.700	0.591	0.625	0.625	141,636
2025-05-19	0.625	0.693	0.550	0.625	0.625	81,433
2025-05-16	0.625	0.700	0.625	0.625	0.625	7,503
2025-05-15	0.625	0.700	0.590	0.625	0.625	360,379
2025-05-14	0.625	0.700	0.625	0.625	0.625	198,198
2025-05-13	0.625	0.700	0.550	0.625	0.625	466,372
2025-05-12	0.600	0.650	0.560	0.625	0.625	3,226,354
2025-05-09	0.600	0.650	0.560	0.600	0.600	779,409
2025-05-08	0.650	0.650	0.560	0.600	0.600	755,210
2025-05-07	0.700	0.750	0.610	0.675	0.675	1,329,755
2025-05-06	0.640	0.790	0.640	0.700	0.700	6,000,535
2025-05-02	0.650	0.650	0.530	0.575	0.575	3,089,483
2025-05-01	0.675	0.750	0.550	0.650	0.650	1,507,179
2025-04-30	0.725	0.750	0.600	0.675	0.675	3,153,143
2025-04-29	0.802	0.802	0.700	0.725	0.725	1,270,414
2025-04-28	0.800	0.900	0.700	0.850	0.850	1,435,531
2025-04-25	0.750	0.900	0.650	0.800	0.800	1,705,982
2025-04-24	0.650	0.850	0.550	0.585	0.585	2,469,804
2025-04-23	0.500	0.650	0.500	0.650	0.650	1,445,246
2025-04-22	0.475	0.600	0.400	0.500	0.500	2,728,556
2025-04-17	0.425	0.550	0.300	0.384	0.384	3,675,887
2025-04-16	0.285	0.500	0.285	0.425	0.425	5,901,682
2025-04-15	0.250	0.250	0.210	0.250	0.250	131,248
2025-04-14	0.250	0.300	0.200	0.250	0.250	97,787
2025-04-11	0.250	0.300	0.200	0.250	0.250	28,123
2025-04-10	0.225	0.250	0.210	0.250	0.250	1,015,000
2025-04-09	0.225	0.225	0.225	0.225	0.225	0
2025-04-08	0.225	0.225	0.225	0.225	0.225	0
2025-04-07	0.225	0.250	0.225	0.225	0.225	62,409
2025-04-04	0.300	0.400	0.161	0.225	0.225	1,845,250
2025-04-03	0.300	0.400	0.300	0.300	0.300	3,245
2025-04-02	0.300	0.400	0.211	0.300	0.300	164,638
2025-04-01	0.300	0.400	0.200	0.300	0.300	310,809
2025-03-31	0.325	0.340	0.250	0.300	0.300	408,779
2025-03-28	0.325	0.340	0.250	0.325	0.325	299,535
2025-03-27	0.325	0.400	0.250	0.325	0.325	230,205
2025-03-26	0.325	0.400	0.325	0.325	0.325	441,472
2025-03-25	0.325	0.370	0.325	0.325	0.325	174,584
2025-03-24	0.325	0.400	0.250	0.325	0.325	444,174
2025-03-21	0.325	0.400	0.250	0.325	0.325	1,241,744
2025-03-20	0.325	0.370	0.250	0.325	0.325	69,222
2025-03-19	0.325	0.325	0.250	0.325	0.325	747
2025-03-18	0.325	0.400	0.325	0.325	0.325	1,674
2025-03-17	0.325	0.325	0.325	0.325	0.325	0
2025-03-14	0.325	0.325	0.325	0.325	0.325	0
2025-03-13	0.325	0.370	0.325	0.325	0.325	8,067
2025-03-12	0.350	0.400	0.250	0.325	0.325	505,099
2025-03-11	0.350	0.350	0.350	0.350	0.350	0
2025-03-10	0.350	0.350	0.350	0.350	0.350	0
2025-03-07	0.350	0.350	0.322	0.350	0.350	232,920
2025-03-06	0.350	0.400	0.350	0.350	0.350	2,487
2025-03-05	0.350	0.367	0.350	0.350	0.350	250,000
2025-03-04	0.350	0.350	0.350	0.350	0.350	0
2025-03-03	0.350	0.350	0.350	0.350	0.350	0
2025-02-28	0.350	0.400	0.300	0.350	0.350	277,476
2025-02-27	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 7 of 22 · 1,263 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.