Chesterfield Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.350	0.370	0.350	0.350	0.350	336,494
2025-02-24	0.350	0.350	0.300	0.350	0.350	500,000
2025-02-21	0.350	0.400	0.350	0.350	0.350	4,810
2025-02-20	0.350	0.350	0.350	0.350	0.350	0
2025-02-19	0.380	0.380	0.300	0.350	0.350	955,072
2025-02-18	0.400	0.500	0.300	0.400	0.400	45,606
2025-02-17	0.400	0.500	0.355	0.400	0.400	212,994
2025-02-14	0.400	0.455	0.360	0.400	0.400	586,193
2025-02-13	0.400	0.500	0.307	0.400	0.400	47,711
2025-02-12	0.400	0.500	0.300	0.400	0.400	35,805
2025-02-11	0.350	0.400	0.302	0.400	0.400	480,746
2025-02-10	0.350	0.400	0.302	0.350	0.350	323,639
2025-02-07	0.375	0.394	0.350	0.350	0.350	730,498
2025-02-06	0.375	0.450	0.300	0.375	0.375	9,699
2025-02-05	0.400	0.500	0.300	0.375	0.375	147,986
2025-02-04	0.400	0.500	0.300	0.400	0.400	505,100
2025-02-03	0.400	0.500	0.378	0.400	0.400	138,880
2025-01-31	0.400	0.500	0.300	0.400	0.400	414,874
2025-01-30	0.400	0.400	0.365	0.400	0.400	122,016
2025-01-29	0.400	0.500	0.351	0.400	0.400	365,870
2025-01-28	0.400	0.498	0.300	0.400	0.400	580,457
2025-01-27	0.350	0.400	0.300	0.300	0.300	276,926
2025-01-24	0.300	0.400	0.200	0.302	0.302	303,252
2025-01-23	0.300	0.400	0.262	0.300	0.300	713,717
2025-01-22	0.300	0.400	0.200	0.300	0.300	135,832
2025-01-21	0.300	0.398	0.262	0.300	0.300	387,278
2025-01-20	0.300	0.300	0.200	0.300	0.300	37,617
2025-01-17	0.300	0.400	0.300	0.300	0.300	62
2025-01-16	0.300	0.300	0.200	0.300	0.300	4,975
2025-01-15	0.300	0.400	0.200	0.300	0.300	15,996
2025-01-14	0.300	0.300	0.200	0.300	0.300	12,020
2025-01-13	0.300	0.340	0.300	0.300	0.300	2,926
2025-01-10	0.300	0.390	0.294	0.300	0.300	303,995
2025-01-09	0.300	0.340	0.255	0.300	0.300	202,314
2025-01-08	0.300	0.300	0.300	0.300	0.300	0
2025-01-07	0.300	0.400	0.200	0.300	0.300	318,270
2025-01-06	0.300	0.400	0.255	0.300	0.300	98,045
2025-01-03	0.300	0.300	0.255	0.300	0.300	100,000
2025-01-02	0.300	0.400	0.200	0.300	0.300	107,486
2024-12-31	0.300	0.400	0.300	0.300	0.300	436,523
2024-12-30	0.300	0.400	0.200	0.300	0.300	827,377
2024-12-27	0.300	0.400	0.200	0.300	0.300	134,369
2024-12-24	0.300	0.300	0.300	0.300	0.300	0
2024-12-23	0.300	0.400	0.200	0.300	0.300	44,401
2024-12-20	0.300	0.312	0.200	0.300	0.300	115,945
2024-12-19	0.300	0.300	0.200	0.300	0.300	186,585
2024-12-18	0.300	0.312	0.300	0.300	0.300	161,143
2024-12-17	0.300	0.400	0.200	0.300	0.300	10,581
2024-12-16	0.275	0.350	0.200	0.300	0.300	141,202
2024-12-13	0.300	0.400	0.200	0.275	0.275	1,235,155
2024-12-12	0.300	0.400	0.200	0.300	0.300	58,825
2024-12-11	0.300	0.400	0.200	0.300	0.300	415,606
2024-12-10	0.300	0.300	0.300	0.300	0.300	0
2024-12-09	0.300	0.400	0.200	0.300	0.300	180,804
2024-12-06	0.300	0.400	0.200	0.294	0.294	38,658
2024-12-05	0.300	0.400	0.200	0.300	0.300	189,339
2024-12-04	0.300	0.400	0.216	0.300	0.300	12,089
2024-12-03	0.300	0.400	0.200	0.300	0.300	1,032,839
2024-12-02	0.300	0.400	0.200	0.300	0.300	295,885
2024-11-29	0.300	0.400	0.200	0.300	0.300	1,243,613

← NewerPage 8 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.