Chesterfield Resources (CHF) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
11/07/2022 3.90p 3.90p 3.80p 3.85p 231394
08/07/2022 3.90p 3.90p 3.81p 3.90p 1097
07/07/2022 4.10p 4.10p 3.75p 3.90p 174005
06/07/2022 4.10p 4.10p 4.00p 4.10p 76228
05/07/2022 4.10p 4.10p 4.00p 4.10p 250501
04/07/2022 4.10p 4.19p 4.08p 4.10p 49028
01/07/2022 4.10p 4.10p 4.08p 4.10p 17507
30/06/2022 4.35p 4.35p 4.08p 4.10p 476705
29/06/2022 4.35p 4.35p 4.29p 4.35p 90852
28/06/2022 4.45p 4.48p 4.25p 4.35p 335000
27/06/2022 4.45p 4.64p 4.37p 4.45p 71147
24/06/2022 4.65p 4.65p 4.20p 4.45p 477328
23/06/2022 4.65p 4.65p 4.58p 4.65p 5000
22/06/2022 4.60p 4.80p 4.30p 4.65p 1728
21/06/2022 4.75p 4.75p 4.50p 4.60p 272762
20/06/2022 4.75p 4.75p 4.50p 4.75p 21220
17/06/2022 4.75p 4.75p 4.50p 4.75p 101
16/06/2022 4.75p 4.75p 4.30p 4.75p 251725
15/06/2022 4.75p 4.75p 4.50p 4.75p 7437
14/06/2022 4.75p 4.75p 4.75p 4.75p 0
13/06/2022 4.75p 4.75p 4.35p 4.75p 112500
10/06/2022 4.75p 4.94p 4.75p 4.75p 785
09/06/2022 4.75p 4.75p 4.75p 4.75p 0
08/06/2022 4.75p 4.75p 4.55p 4.75p 100000
07/06/2022 4.75p 4.77p 4.53p 4.75p 31850
06/06/2022 4.75p 5.00p 4.53p 4.75p 1295840
01/06/2022 4.80p 4.80p 4.30p 4.75p 316667
31/05/2022 4.80p 4.80p 4.80p 4.80p 0
27/05/2022 4.80p 5.08p 4.72p 4.85p 282000
26/05/2022 4.75p 4.88p 4.61p 4.63p 623474
25/05/2022 4.75p 4.77p 4.75p 4.75p 38299
24/05/2022 4.75p 4.78p 4.52p 4.75p 71327
23/05/2022 4.60p 4.80p 4.60p 4.75p 122867
20/05/2022 4.75p 4.75p 4.50p 4.60p 180886
19/05/2022 4.80p 5.20p 4.28p 4.75p 324376
18/05/2022 4.80p 4.80p 4.58p 4.80p 74997
17/05/2022 4.80p 4.80p 4.64p 4.80p 50000
16/05/2022 4.65p 4.80p 4.51p 4.80p 106720
13/05/2022 4.65p 4.75p 4.65p 4.65p 102388
12/05/2022 4.65p 4.70p 4.52p 4.65p 72500
11/05/2022 5.15p 5.15p 4.50p 4.65p 146078
10/05/2022 5.60p 5.60p 4.75p 5.15p 524113
09/05/2022 5.75p 5.75p 5.30p 5.60p 241362
06/05/2022 5.75p 5.75p 5.50p 5.75p 20910
05/05/2022 5.75p 5.75p 5.74p 5.75p 20732
04/05/2022 5.75p 5.75p 5.56p 5.75p 76070
03/05/2022 5.75p 5.75p 5.75p 5.75p 0
29/04/2022 6.15p 6.15p 5.65p 5.75p 1249426
28/04/2022 6.15p 6.25p 6.12p 6.15p 57690
27/04/2022 6.15p 6.15p 5.88p 6.15p 5640
26/04/2022 6.25p 6.25p 5.88p 6.15p 125558
25/04/2022 6.30p 6.30p 6.02p 6.25p 70000
22/04/2022 6.35p 6.35p 6.00p 6.30p 156637
21/04/2022 6.35p 6.35p 6.12p 6.35p 36018
20/04/2022 6.55p 6.55p 6.35p 6.35p 95000
19/04/2022 6.75p 6.75p 6.49p 6.55p 711766
14/04/2022 6.75p 6.75p 6.50p 6.75p 83667
13/04/2022 6.45p 7.00p 6.45p 6.75p 1184149
12/04/2022 6.25p 6.60p 6.25p 6.40p 259777
11/04/2022 6.10p 6.40p 6.00p 6.25p 140214
08/04/2022 6.00p 6.32p 5.87p 6.32p 473679
07/04/2022 6.00p 6.16p 5.87p 6.16p 101642
06/04/2022 6.15p 6.28p 6.00p 6.00p 389503
05/04/2022 5.75p 6.30p 5.75p 6.05p 624395
04/04/2022 5.50p 6.00p 5.50p 5.75p 165682
01/04/2022 5.55p 5.80p 5.55p 5.55p 1647
31/03/2022 5.55p 5.96p 5.42p 5.55p 206981
30/03/2022 5.55p 5.70p 5.55p 5.55p 180592
29/03/2022 5.85p 5.96p 5.36p 5.55p 510482
28/03/2022 5.95p 5.95p 5.70p 5.90p 277299
25/03/2022 5.95p 6.09p 5.95p 5.95p 21995
24/03/2022 4.95p 6.30p 4.95p 6.00p 1571801
23/03/2022 4.55p 5.90p 4.46p 5.00p 1744882
22/03/2022 4.50p 4.70p 4.36p 4.55p 118520
21/03/2022 4.40p 4.50p 4.40p 4.40p 135964
18/03/2022 4.40p 4.49p 4.36p 4.40p 35203
17/03/2022 4.55p 4.55p 4.20p 4.40p 51773
16/03/2022 4.55p 4.55p 4.55p 4.55p 0
15/03/2022 4.55p 4.69p 4.43p 4.55p 10063
14/03/2022 4.45p 4.69p 4.43p 4.55p 138584
11/03/2022 4.45p 4.53p 4.21p 4.45p 530694
10/03/2022 4.13p 4.58p 4.03p 4.45p 264337
09/03/2022 4.13p 4.20p 4.00p 4.13p 565238
08/03/2022 4.25p 4.37p 4.00p 4.13p 526468
07/03/2022 4.45p 4.45p 3.80p 4.25p 805678
04/03/2022 5.10p 5.10p 3.82p 4.45p 1674319
03/03/2022 5.50p 5.50p 4.61p 5.10p 1475180
02/03/2022 5.75p 5.87p 5.30p 5.50p 396552
01/03/2022 5.75p 5.88p 5.75p 5.75p 413437
28/02/2022 5.75p 5.78p 5.75p 5.75p 223645
25/02/2022 5.35p 5.80p 5.23p 5.75p 913786
24/02/2022 6.40p 6.40p 5.02p 5.35p 1720197
23/02/2022 6.75p 7.00p 6.00p 6.40p 866316
22/02/2022 6.75p 6.75p 6.40p 6.65p 65341
21/02/2022 6.75p 6.75p 6.50p 6.75p 268168
18/02/2022 6.75p 6.75p 6.66p 6.75p 28116
17/02/2022 6.45p 7.00p 6.40p 6.75p 738722
16/02/2022 6.60p 6.60p 6.00p 6.32p 422214
15/02/2022 6.75p 6.75p 6.41p 6.60p 463768
14/02/2022 6.75p 6.75p 6.50p 6.75p 104234
11/02/2022 6.75p 6.88p 6.58p 6.75p 151132
10/02/2022 6.75p 7.09p 6.58p 6.75p 133962
09/02/2022 7.25p 7.50p 6.50p 6.75p 727074
08/02/2022 7.25p 7.25p 7.06p 7.25p 75000
07/02/2022 7.15p 7.26p 7.15p 7.25p 41299
04/02/2022 7.15p 7.26p 7.15p 7.15p 45330
03/02/2022 7.25p 7.34p 7.06p 7.15p 80833
02/02/2022 7.40p 7.40p 7.22p 7.25p 157445
01/02/2022 7.40p 7.40p 7.35p 7.40p 65939
31/01/2022 7.40p 7.40p 7.33p 7.40p 25789
28/01/2022 7.50p 8.50p 7.35p 7.40p 172398
27/01/2022 8.65p 9.00p 7.33p 7.50p 752324
26/01/2022 8.65p 9.00p 8.39p 8.65p 87983
25/01/2022 8.65p 9.00p 8.34p 9.00p 172935
24/01/2022 8.55p 8.90p 8.30p 8.65p 224703
21/01/2022 8.95p 9.50p 8.36p 9.50p 363697
20/01/2022 8.25p 9.30p 8.25p 8.95p 1092788
19/01/2022 8.95p 9.20p 8.14p 8.25p 1029438
18/01/2022 8.95p 9.20p 8.84p 8.95p 109508
17/01/2022 9.00p 9.00p 8.87p 8.95p 54852
14/01/2022 8.85p 9.12p 8.70p 9.00p 171599
13/01/2022 8.85p 8.85p 8.83p 8.85p 4309
12/01/2022 8.85p 9.12p 8.82p 8.85p 71654
10/01/2022 8.85p 9.13p 8.50p 8.50p 129052
07/01/2022 8.85p 9.14p 8.80p 8.85p 80391
06/01/2022 8.75p 9.00p 8.50p 8.85p 88005
05/01/2022 8.75p 8.78p 8.75p 8.75p 31756
04/01/2022 8.95p 8.99p 8.75p 8.75p 175603
03/01/2022 8.95p 9.14p 8.95p 8.95p 22034
31/12/2021 8.95p 9.14p 8.95p 8.95p 22034
30/12/2021 8.95p 9.20p 8.80p 8.95p 19250
29/12/2021 8.25p 9.00p 7.60p 8.95p 1638849
28/12/2021 8.75p 8.75p 8.03p 8.25p 571200
27/12/2021 8.75p 8.75p 8.03p 8.25p 571200
24/12/2021 8.75p 8.75p 8.03p 8.25p 571200
23/12/2021 9.25p 9.25p 8.50p 8.75p 356701
22/12/2021 9.50p 9.50p 9.01p 9.25p 293235
21/12/2021 9.25p 9.55p 9.01p 9.50p 93385
20/12/2021 9.50p 9.50p 9.01p 9.25p 22141
17/12/2021 9.75p 9.75p 9.13p 9.50p 283595
16/12/2021 9.75p 9.87p 9.62p 9.75p 120414
15/12/2021 9.75p 9.76p 9.62p 9.75p 59539
14/12/2021 9.70p 9.99p 9.56p 9.75p 560118
13/12/2021 9.35p 9.89p 9.18p 9.70p 312371
10/12/2021 9.35p 9.67p 9.00p 9.35p 990473
09/12/2021 8.75p 9.50p 8.75p 9.35p 517683
08/12/2021 9.25p 9.25p 8.05p 8.75p 1338315
07/12/2021 9.65p 9.70p 9.00p 9.25p 541632
06/12/2021 10.38p 11.00p 9.50p 9.75p 1533997
03/12/2021 10.10p 10.50p 9.90p 10.25p 459352
02/12/2021 9.85p 10.50p 9.68p 10.10p 762794
01/12/2021 9.45p 9.72p 9.15p 9.50p 1074775
30/11/2021 9.15p 9.55p 8.82p 9.45p 671499
29/11/2021 9.50p 9.70p 8.70p 9.15p 569599
26/11/2021 9.65p 9.65p 9.20p 9.50p 322456
25/11/2021 9.85p 9.94p 9.50p 9.65p 224735
24/11/2021 9.65p 9.90p 9.53p 9.85p 324436
23/11/2021 9.70p 9.70p 9.50p 9.65p 150842
22/11/2021 9.76p 10.00p 9.50p 9.50p 452896
19/11/2021 9.90p 10.00p 9.76p 9.76p 326618
18/11/2021 9.65p 9.90p 9.20p 9.54p 892353
17/11/2021 9.95p 10.00p 9.40p 9.80p 835078
16/11/2021 9.60p 10.00p 9.02p 9.95p 2253603
15/11/2021 7.25p 10.00p 7.18p 9.60p 4416769
12/11/2021 6.75p 7.71p 6.53p 7.25p 1666576
11/11/2021 6.75p 6.75p 6.50p 6.75p 289080
10/11/2021 6.85p 7.00p 6.32p 6.75p 340209
09/11/2021 6.85p 6.85p 6.72p 6.85p 218640
08/11/2021 6.85p 6.90p 6.72p 6.85p 375144
05/11/2021 6.85p 7.00p 6.72p 6.85p 336807
04/11/2021 6.70p 6.85p 6.56p 6.85p 266773
03/11/2021 6.65p 6.70p 6.58p 6.70p 170550
02/11/2021 6.85p 6.89p 6.50p 6.65p 220448
01/11/2021 6.85p 6.90p 6.73p 6.85p 155237
29/10/2021 6.80p 6.90p 6.60p 6.85p 257010
28/10/2021 6.75p 6.93p 6.67p 6.80p 183253
27/10/2021 6.90p 6.98p 6.55p 6.75p 149435
26/10/2021 7.00p 7.00p 6.80p 6.90p 241488
25/10/2021 7.10p 7.26p 6.80p 7.00p 102392
22/10/2021 7.10p 7.28p 7.00p 7.10p 146270
21/10/2021 7.10p 7.10p 7.00p 7.10p 176498
20/10/2021 7.00p 7.10p 6.80p 7.10p 1121141
19/10/2021 7.00p 7.70p 7.00p 7.00p 814063
18/10/2021 6.95p 6.99p 6.80p 6.95p 261655
15/10/2021 6.95p 7.00p 6.80p 6.95p 206785
14/10/2021 6.90p 7.05p 6.81p 6.95p 299049
13/10/2021 6.85p 6.98p 6.85p 6.90p 169806
12/10/2021 6.85p 6.94p 6.70p 6.85p 382234
11/10/2021 7.10p 7.10p 6.60p 6.85p 769551
08/10/2021 7.50p 7.50p 7.00p 7.10p 467657
07/10/2021 7.50p 7.50p 7.22p 7.50p 596215
06/10/2021 7.50p 7.75p 7.10p 7.20p 280473
05/10/2021 7.40p 7.75p 7.24p 7.30p 260857
04/10/2021 7.40p 7.70p 7.08p 7.50p 389200
01/10/2021 7.70p 7.88p 7.00p 7.40p 1217283
30/09/2021 7.85p 7.90p 7.50p 7.70p 743338
29/09/2021 8.00p 8.00p 7.71p 7.85p 70006
28/09/2021 8.00p 8.10p 7.91p 8.00p 629432
27/09/2021 8.65p 8.65p 7.60p 8.00p 1237379
24/09/2021 8.80p 8.80p 8.50p 8.65p 453488

*Close Price adjusted for both dividends and splits