Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
Chesterfield Resources (CHF) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/06/2019 | 3.90p | 4.40p | 3.90p | 3.95p | 158021 |
| 24/06/2019 | 3.70p | 4.25p | 3.51p | 3.90p | 413831 |
| 21/06/2019 | 3.70p | 3.90p | 3.65p | 3.70p | 104553 |
| 20/06/2019 | 3.90p | 3.90p | 3.65p | 3.70p | 55000 |
| 19/06/2019 | 3.75p | 4.35p | 3.65p | 3.90p | 287218 |
| 18/06/2019 | 3.50p | 3.95p | 3.30p | 3.75p | 373649 |
| 17/06/2019 | 3.50p | 3.50p | 3.28p | 3.50p | 75642 |
| 14/06/2019 | 3.95p | 3.95p | 3.05p | 3.50p | 506063 |
| 13/06/2019 | 3.75p | 3.75p | 3.63p | 3.75p | 47180 |
| 12/06/2019 | 3.50p | 3.70p | 3.40p | 3.60p | 248302 |
| 11/06/2019 | 3.80p | 3.80p | 3.15p | 3.50p | 357157 |
| 10/06/2019 | 3.80p | 3.80p | 3.31p | 3.80p | 102564 |
| 07/06/2019 | 3.80p | 3.90p | 3.80p | 3.80p | 12604 |
| 06/06/2019 | 3.80p | 3.90p | 3.80p | 3.80p | 15000 |
| 05/06/2019 | 4.00p | 4.00p | 3.31p | 3.80p | 350734 |
| 04/06/2019 | 4.20p | 4.20p | 3.31p | 4.00p | 317869 |
| 03/06/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 31/05/2019 | 4.10p | 4.40p | 4.10p | 4.20p | 86302 |
| 30/05/2019 | 3.75p | 4.10p | 3.75p | 4.10p | 178012 |
| 29/05/2019 | 3.75p | 3.90p | 3.75p | 3.75p | 8725 |
| 28/05/2019 | 4.10p | 4.10p | 3.71p | 3.75p | 40000 |
| 24/05/2019 | 4.40p | 4.45p | 4.10p | 4.10p | 170000 |
| 23/05/2019 | 4.00p | 4.80p | 4.00p | 4.40p | 565178 |
| 22/05/2019 | 4.00p | 4.30p | 3.55p | 4.00p | 46845 |
| 21/05/2019 | 4.40p | 4.40p | 3.55p | 4.00p | 70873 |
| 20/05/2019 | 4.40p | 4.52p | 4.00p | 4.40p | 23159 |
| 17/05/2019 | 4.00p | 4.99p | 4.00p | 4.40p | 645865 |
| 16/05/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/05/2019 | 4.50p | 4.50p | 3.55p | 4.00p | 85686 |
| 14/05/2019 | 4.50p | 4.90p | 4.00p | 4.50p | 224887 |
| 13/05/2019 | 4.50p | 4.90p | 4.05p | 4.50p | 43641 |
| 10/05/2019 | 3.75p | 4.90p | 3.75p | 4.50p | 108703 |
| 09/05/2019 | 4.00p | 4.00p | 3.65p | 3.75p | 141721 |
| 08/05/2019 | 4.50p | 4.50p | 4.00p | 4.00p | 239854 |
| 07/05/2019 | 4.75p | 4.75p | 4.40p | 4.50p | 208347 |
| 03/05/2019 | 4.75p | 4.95p | 4.00p | 4.75p | 509207 |
| 02/05/2019 | 4.93p | 4.93p | 4.55p | 4.75p | 219533 |
| 01/05/2019 | 4.93p | 5.30p | 4.71p | 4.93p | 190000 |
| 30/04/2019 | 4.90p | 5.28p | 4.61p | 4.93p | 203636 |
| 29/04/2019 | 4.90p | 4.90p | 4.75p | 4.90p | 148087 |
| 26/04/2019 | 4.75p | 5.18p | 4.75p | 4.90p | 280408 |
| 25/04/2019 | 4.75p | 4.75p | 4.55p | 4.75p | 6388 |
| 24/04/2019 | 5.03p | 5.15p | 4.50p | 4.75p | 747761 |
| 23/04/2019 | 5.15p | 5.25p | 4.87p | 5.03p | 183539 |
| 18/04/2019 | 5.38p | 5.45p | 5.05p | 5.15p | 151835 |
| 17/04/2019 | 4.75p | 5.45p | 4.50p | 5.38p | 1119022 |
| 16/04/2019 | 5.50p | 5.50p | 4.50p | 4.75p | 339040 |
| 15/04/2019 | 5.00p | 5.50p | 4.55p | 5.50p | 291394 |
| 12/04/2019 | 5.00p | 5.25p | 4.50p | 5.00p | 252011 |
| 11/04/2019 | 4.40p | 6.06p | 4.40p | 5.00p | 1398058 |
| 10/04/2019 | 4.10p | 4.89p | 4.10p | 4.40p | 48143 |
| 09/04/2019 | 4.10p | 4.49p | 4.10p | 4.10p | 41885 |
| 08/04/2019 | 4.20p | 4.60p | 4.01p | 4.10p | 80452 |
| 05/04/2019 | 3.50p | 4.40p | 3.00p | 4.20p | 1132019 |
| 04/04/2019 | 3.50p | 3.90p | 3.50p | 3.50p | 63630 |
| 03/04/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/04/2019 | 3.75p | 3.75p | 3.10p | 3.50p | 133976 |
| 01/04/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 29/03/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 28/03/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/03/2019 | 3.60p | 4.00p | 3.60p | 3.75p | 113750 |
| 26/03/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 25/03/2019 | 3.60p | 3.95p | 3.21p | 3.60p | 38179 |
| 22/03/2019 | 3.60p | 3.95p | 3.60p | 3.60p | 50229 |
| 21/03/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 20/03/2019 | 3.25p | 3.60p | 3.25p | 3.60p | 100000 |
| 19/03/2019 | 3.50p | 3.50p | 3.20p | 3.25p | 274461 |
| 18/03/2019 | 3.50p | 3.98p | 3.50p | 3.50p | 125000 |
| 15/03/2019 | 3.25p | 3.50p | 3.25p | 3.50p | 25000 |
| 14/03/2019 | 4.00p | 4.00p | 3.25p | 3.25p | 182078 |
| 13/03/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/03/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/03/2019 | 4.00p | 4.00p | 3.88p | 4.00p | 220000 |
| 08/03/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 07/03/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/03/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/03/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/03/2019 | 3.75p | 4.00p | 3.68p | 4.00p | 111423 |
| 01/03/2019 | 3.50p | 3.99p | 3.49p | 3.50p | 421635 |
| 28/02/2019 | 3.25p | 3.50p | 3.25p | 3.50p | 107719 |
| 27/02/2019 | 3.60p | 3.60p | 2.85p | 3.25p | 328237 |
| 26/02/2019 | 3.60p | 3.60p | 3.22p | 3.60p | 93477 |
| 25/02/2019 | 3.50p | 3.60p | 2.55p | 3.60p | 607947 |
| 22/02/2019 | 4.00p | 4.00p | 3.50p | 3.50p | 23351 |
| 21/02/2019 | 4.00p | 4.15p | 4.00p | 4.00p | 30833 |
| 20/02/2019 | 4.00p | 4.00p | 3.50p | 4.00p | 200000 |
| 19/02/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 18/02/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/02/2019 | 3.50p | 4.00p | 3.15p | 4.00p | 68450 |
| 14/02/2019 | 4.15p | 4.15p | 3.50p | 3.50p | 488371 |
| 13/02/2019 | 4.50p | 4.50p | 4.05p | 4.15p | 357078 |
| 12/02/2019 | 4.75p | 4.95p | 4.50p | 4.50p | 63636 |
| 11/02/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/02/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/02/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 06/02/2019 | 4.75p | 5.45p | 4.50p | 4.75p | 22584 |
| 05/02/2019 | 4.40p | 5.49p | 4.40p | 4.75p | 135000 |
| 04/02/2019 | 4.63p | 5.50p | 4.40p | 4.40p | 122151 |
| 01/02/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 31/01/2019 | 5.00p | 5.00p | 4.40p | 4.40p | 125969 |
| 30/01/2019 | 5.38p | 5.45p | 4.75p | 5.00p | 240000 |
| 29/01/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 28/01/2019 | 5.38p | 5.58p | 5.38p | 5.38p | 106910 |
| 25/01/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 24/01/2019 | 5.38p | 5.65p | 5.00p | 5.38p | 91320 |
| 23/01/2019 | 4.75p | 5.50p | 4.75p | 5.38p | 141963 |
| 22/01/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/01/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/01/2019 | 4.63p | 5.25p | 4.15p | 4.75p | 132152 |
| 17/01/2019 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 16/01/2019 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 15/01/2019 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 14/01/2019 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 11/01/2019 | 4.25p | 5.00p | 4.25p | 4.63p | 109575 |
| 10/01/2019 | 4.25p | 4.25p | 3.65p | 4.00p | 29000 |
| 09/01/2019 | 4.50p | 4.50p | 4.05p | 4.25p | 25000 |
| 08/01/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/01/2019 | 4.63p | 4.63p | 3.88p | 4.50p | 234701 |
| 04/01/2019 | 4.63p | 4.63p | 4.30p | 4.63p | 28301 |
| 03/01/2019 | 4.63p | 4.63p | 4.30p | 4.63p | 30000 |
| 02/01/2019 | 4.63p | 4.83p | 4.63p | 4.63p | 25000 |
| 31/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 28/12/2018 | 4.63p | 4.63p | 4.30p | 4.63p | 5745 |
| 27/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 24/12/2018 | 4.63p | 4.75p | 4.30p | 4.63p | 6656 |
| 21/12/2018 | 4.63p | 4.63p | 4.30p | 4.63p | 10000 |
| 20/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 19/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 18/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 17/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 14/12/2018 | 4.63p | 4.63p | 4.30p | 4.63p | 3431 |
| 13/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 12/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 11/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 10/12/2018 | 4.63p | 4.63p | 4.25p | 4.63p | 10403 |
| 07/12/2018 | 4.50p | 4.95p | 4.50p | 4.63p | 19921 |
| 06/12/2018 | 4.50p | 4.50p | 4.00p | 4.50p | 150000 |
| 05/12/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/12/2018 | 4.50p | 4.99p | 4.50p | 4.50p | 29000 |
| 03/12/2018 | 5.25p | 5.25p | 4.15p | 4.50p | 143909 |
| 30/11/2018 | 5.75p | 6.09p | 5.25p | 5.25p | 342592 |
| 29/11/2018 | 5.50p | 5.99p | 5.50p | 5.75p | 13355 |
| 28/11/2018 | 4.35p | 5.99p | 4.35p | 5.50p | 577080 |
| 27/11/2018 | 4.60p | 4.60p | 4.35p | 4.35p | 212252 |
| 26/11/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 23/11/2018 | 5.25p | 5.25p | 4.50p | 4.60p | 225000 |
| 22/11/2018 | 5.70p | 5.70p | 5.05p | 5.25p | 400000 |
| 21/11/2018 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 20/11/2018 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 19/11/2018 | 5.70p | 6.35p | 5.70p | 5.70p | 8301 |
| 16/11/2018 | 5.00p | 6.20p | 5.00p | 5.70p | 187175 |
| 15/11/2018 | 5.00p | 5.00p | 4.55p | 5.00p | 65334 |
| 14/11/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/11/2018 | 5.50p | 5.50p | 5.00p | 5.00p | 165000 |
| 12/11/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/11/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/11/2018 | 5.50p | 5.50p | 5.05p | 5.50p | 10000 |
| 07/11/2018 | 5.50p | 6.00p | 5.50p | 5.50p | 200000 |
| 06/11/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/11/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/11/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/11/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/10/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/10/2018 | 5.50p | 5.70p | 5.05p | 5.50p | 137407 |
| 29/10/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/10/2018 | 5.50p | 5.50p | 5.45p | 5.50p | 8300 |
| 25/10/2018 | 5.25p | 5.50p | 5.25p | 5.50p | 0 |
| 24/10/2018 | 5.50p | 5.50p | 5.05p | 5.25p | 20141 |
| 23/10/2018 | 5.50p | 5.75p | 5.05p | 5.50p | 192056 |
| 22/10/2018 | 5.50p | 5.50p | 5.45p | 5.50p | 1607 |
| 19/10/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/10/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/10/2018 | 6.00p | 6.00p | 5.45p | 5.50p | 90000 |
| 16/10/2018 | 5.50p | 6.00p | 5.50p | 6.00p | 6639 |
| 15/10/2018 | 5.25p | 5.50p | 5.25p | 5.50p | 22334 |
| 12/10/2018 | 5.50p | 5.63p | 5.25p | 5.25p | 43348 |
| 11/10/2018 | 6.25p | 6.25p | 5.50p | 5.50p | 32688 |
| 10/10/2018 | 6.50p | 6.50p | 6.00p | 6.25p | 184361 |
| 09/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/10/2018 | 6.25p | 6.90p | 6.25p | 6.50p | 275603 |
| 02/10/2018 | 6.25p | 6.25p | 6.01p | 6.25p | 13761 |
| 01/10/2018 | 6.25p | 6.35p | 6.25p | 6.25p | 1574 |
| 28/09/2018 | 6.50p | 6.50p | 6.15p | 6.25p | 62590 |
| 27/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/09/2018 | 6.00p | 6.50p | 6.00p | 6.50p | 69434 |
| 24/09/2018 | 6.50p | 6.50p | 6.00p | 6.00p | 6451 |
| 21/09/2018 | 6.50p | 6.50p | 6.02p | 6.50p | 423828 |
| 20/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/09/2018 | 6.75p | 6.85p | 6.50p | 6.50p | 63253 |
| 18/09/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 90000 |
| 17/09/2018 | 6.75p | 6.93p | 6.75p | 6.75p | 4138 |
| 14/09/2018 | 6.75p | 6.93p | 6.75p | 6.75p | 9058 |
| 13/09/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/09/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/09/2018 | 6.75p | 6.93p | 6.71p | 6.75p | 58777 |
| 10/09/2018 | 7.00p | 7.00p | 6.75p | 6.75p | 316667 |
*Close Price adjusted for both dividends and splits