Chesterfield Resources (CHF) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chesterfield Resources

Date Open High Low Close* Volume
23/09/2021 8.95p 9.08p 8.60p 8.80p 173827
22/09/2021 8.85p 9.18p 8.77p 8.95p 193144
21/09/2021 8.30p 9.00p 8.16p 8.85p 1161910
20/09/2021 8.60p 8.60p 8.14p 8.30p 802568
17/09/2021 8.75p 8.75p 8.56p 8.60p 34284
16/09/2021 8.80p 8.83p 8.55p 8.75p 307289
15/09/2021 8.85p 9.20p 8.70p 8.80p 387937
14/09/2021 9.10p 9.58p 8.85p 9.00p 256256
13/09/2021 9.10p 9.10p 8.80p 9.10p 210101
10/09/2021 9.10p 9.10p 8.84p 9.10p 49087
09/09/2021 8.80p 9.40p 8.75p 9.10p 247711
08/09/2021 9.05p 9.05p 8.70p 8.80p 383853
07/09/2021 9.20p 9.20p 9.00p 9.20p 213288
06/09/2021 9.20p 9.30p 9.03p 9.20p 518780
03/09/2021 9.20p 9.23p 9.03p 9.20p 291726
02/09/2021 9.10p 9.24p 8.84p 9.20p 124123
01/09/2021 8.75p 9.30p 8.75p 9.10p 604528
31/08/2021 9.10p 9.30p 8.50p 8.75p 329601
30/08/2021 9.10p 9.10p 8.71p 9.10p 23405
27/08/2021 9.10p 9.10p 8.71p 9.10p 23405
26/08/2021 9.10p 9.10p 8.71p 9.10p 26051
25/08/2021 9.10p 9.10p 8.71p 9.10p 74552
24/08/2021 9.10p 9.10p 8.78p 9.10p 27000
23/08/2021 9.10p 9.10p 8.70p 9.10p 399649
20/08/2021 9.10p 9.20p 8.70p 9.10p 501339
19/08/2021 9.25p 9.37p 8.85p 9.10p 253981
18/08/2021 9.10p 9.35p 8.76p 9.25p 376524
17/08/2021 9.25p 9.25p 8.70p 9.10p 398925
16/08/2021 9.25p 9.25p 9.08p 9.25p 57601
13/08/2021 9.25p 9.30p 9.00p 9.25p 389413
12/08/2021 9.50p 9.50p 9.06p 9.25p 336698
11/08/2021 9.55p 9.60p 9.32p 9.50p 340207
10/08/2021 9.60p 9.60p 9.36p 9.55p 362408
09/08/2021 9.88p 10.04p 9.45p 9.60p 733175
06/08/2021 9.90p 10.14p 9.50p 9.88p 633807
05/08/2021 10.03p 10.22p 9.69p 9.90p 429075
04/08/2021 10.13p 10.19p 9.68p 10.03p 332394
03/08/2021 10.38p 10.38p 10.00p 10.13p 341411
02/08/2021 10.38p 10.38p 10.16p 10.38p 23401
30/07/2021 10.50p 10.56p 10.25p 10.38p 67050
29/07/2021 10.63p 10.63p 10.28p 10.50p 30000
28/07/2021 10.63p 10.63p 10.29p 10.63p 129484
27/07/2021 10.63p 10.72p 10.29p 10.63p 43766
26/07/2021 10.50p 10.72p 10.35p 10.63p 107300
23/07/2021 10.15p 10.52p 9.75p 10.50p 1057324
22/07/2021 10.25p 10.25p 10.03p 10.15p 97275
21/07/2021 10.63p 10.63p 10.00p 10.25p 317878
20/07/2021 10.63p 10.63p 10.29p 10.63p 128557
19/07/2021 10.75p 10.75p 10.31p 10.63p 134625
16/07/2021 10.75p 10.88p 10.58p 10.75p 66737
15/07/2021 11.00p 11.00p 10.50p 10.75p 159903
14/07/2021 11.00p 11.07p 10.76p 11.00p 411145
13/07/2021 11.00p 11.07p 10.75p 11.00p 104615
12/07/2021 11.00p 11.23p 10.78p 11.00p 65167
09/07/2021 11.00p 11.10p 10.79p 11.00p 480721
08/07/2021 11.25p 11.25p 10.85p 11.00p 233316
07/07/2021 11.13p 11.40p 11.03p 11.25p 370188
06/07/2021 10.88p 11.30p 10.84p 11.13p 642484
05/07/2021 11.25p 11.25p 10.38p 10.88p 1011476
02/07/2021 11.00p 11.40p 10.25p 11.25p 1162379
01/07/2021 11.88p 11.97p 11.60p 11.88p 56800
30/06/2021 11.88p 12.21p 11.58p 11.88p 201241
29/06/2021 11.63p 12.00p 11.48p 11.88p 324474
28/06/2021 11.63p 11.95p 11.13p 11.63p 490500
25/06/2021 11.50p 11.60p 11.28p 11.50p 166576
24/06/2021 11.50p 11.50p 11.28p 11.50p 210941
23/06/2021 11.75p 11.75p 11.21p 11.50p 82740
22/06/2021 11.75p 11.79p 11.50p 11.75p 276471
21/06/2021 11.75p 11.86p 11.50p 11.75p 326324
18/06/2021 11.50p 12.40p 11.50p 11.75p 222663
17/06/2021 12.25p 12.25p 11.25p 11.50p 543656
16/06/2021 12.25p 13.00p 12.00p 12.25p 1043359
15/06/2021 11.75p 12.42p 11.50p 12.00p 1517757
14/06/2021 11.50p 11.93p 11.20p 11.75p 179602
11/06/2021 10.50p 11.70p 10.50p 11.50p 992108
10/06/2021 10.50p 10.60p 10.28p 10.50p 15519
09/06/2021 10.50p 10.75p 10.26p 10.50p 624377
08/06/2021 11.13p 11.13p 10.00p 10.50p 507606
07/06/2021 11.25p 11.35p 10.70p 11.13p 260690
04/06/2021 11.38p 11.38p 11.06p 11.25p 18700
03/06/2021 11.50p 11.50p 11.00p 11.38p 81182
02/06/2021 11.50p 11.99p 11.02p 11.50p 435910
01/06/2021 12.00p 12.13p 11.00p 11.50p 449325
31/05/2021 12.00p 12.50p 11.50p 12.50p 181900
28/05/2021 12.00p 12.50p 11.50p 12.50p 181900
27/05/2021 12.00p 12.35p 11.55p 12.00p 413769
26/05/2021 12.13p 12.13p 11.62p 12.00p 117527
25/05/2021 12.13p 12.46p 11.93p 12.13p 63083
24/05/2021 12.13p 12.46p 12.03p 12.13p 146849
21/05/2021 11.88p 12.50p 11.75p 12.13p 474461
20/05/2021 13.00p 13.45p 11.58p 11.88p 731593
19/05/2021 11.50p 13.80p 11.25p 13.00p 3194190
18/05/2021 12.00p 12.00p 11.11p 11.50p 533365
17/05/2021 12.00p 12.28p 11.68p 12.00p 166987
14/05/2021 12.50p 12.60p 11.66p 12.00p 477072
13/05/2021 12.50p 13.00p 12.05p 12.50p 281583
12/05/2021 12.50p 12.64p 12.05p 12.50p 47065
11/05/2021 12.50p 12.64p 12.00p 12.50p 320274
10/05/2021 12.50p 12.67p 12.05p 12.50p 685876
07/05/2021 12.25p 13.00p 12.03p 12.50p 976580
06/05/2021 12.00p 13.00p 11.65p 12.25p 2320135
05/05/2021 11.63p 12.00p 11.20p 11.75p 1352487
04/05/2021 11.38p 11.89p 11.26p 11.63p 1196833
03/05/2021 11.25p 11.48p 11.16p 11.38p 266280
30/04/2021 11.25p 11.48p 11.16p 11.38p 266280
29/04/2021 11.00p 11.47p 10.73p 11.25p 470030
28/04/2021 11.25p 11.48p 10.75p 11.00p 942880
27/04/2021 10.75p 11.50p 10.60p 11.25p 1024063
26/04/2021 10.10p 11.00p 9.70p 10.75p 3293920
23/04/2021 10.10p 10.40p 9.88p 10.10p 201722
22/04/2021 10.10p 10.50p 9.72p 10.10p 281250
21/04/2021 10.15p 10.22p 9.82p 10.10p 170292
20/04/2021 10.15p 10.50p 9.84p 10.15p 556795
19/04/2021 10.15p 10.50p 9.80p 10.15p 735065
16/04/2021 10.63p 10.64p 9.82p 10.15p 742592
15/04/2021 10.38p 10.96p 10.25p 10.63p 402874
14/04/2021 10.13p 10.50p 10.00p 10.38p 797918
13/04/2021 9.45p 10.80p 9.40p 10.25p 1480071
12/04/2021 9.10p 9.50p 8.85p 9.45p 1127133
09/04/2021 8.85p 8.99p 8.70p 8.95p 292032
08/04/2021 8.75p 8.99p 8.75p 8.85p 148342
07/04/2021 8.45p 9.00p 8.45p 8.86p 523533
06/04/2021 8.45p 8.70p 8.28p 8.45p 620896
05/04/2021 8.25p 8.80p 8.19p 8.60p 226875
02/04/2021 8.25p 8.80p 8.19p 8.60p 226875
01/04/2021 8.25p 8.80p 8.19p 8.60p 226875
31/03/2021 9.10p 9.10p 8.25p 8.25p 398835
30/03/2021 9.10p 9.10p 8.76p 9.10p 31727
29/03/2021 8.85p 9.10p 8.83p 9.10p 116386
26/03/2021 8.85p 8.85p 8.72p 8.85p 27147
25/03/2021 9.25p 9.25p 8.70p 8.85p 251850
24/03/2021 9.35p 9.49p 9.02p 9.25p 181200
23/03/2021 9.15p 9.38p 9.04p 9.35p 271532
22/03/2021 9.25p 9.30p 8.80p 9.00p 218994
19/03/2021 9.50p 9.50p 8.96p 9.25p 207159
18/03/2021 9.40p 9.80p 9.00p 9.50p 75250
17/03/2021 9.65p 9.77p 9.00p 9.50p 232957
16/03/2021 9.75p 10.20p 9.50p 9.65p 58900
15/03/2021 9.85p 9.99p 9.50p 9.75p 71975
12/03/2021 10.25p 10.30p 9.70p 9.85p 183326
11/03/2021 9.65p 10.50p 9.52p 10.00p 479053
10/03/2021 9.65p 9.66p 9.52p 9.65p 201718
09/03/2021 9.65p 9.80p 9.52p 9.65p 279802
08/03/2021 9.65p 9.79p 9.53p 9.65p 233129
05/03/2021 9.25p 9.80p 9.25p 9.65p 404844
04/03/2021 9.10p 9.50p 8.68p 9.25p 779469
03/03/2021 9.85p 9.99p 9.00p 9.10p 914561
02/03/2021 10.40p 10.40p 9.60p 10.00p 386321
01/03/2021 10.25p 11.00p 10.20p 10.40p 616778
26/02/2021 9.75p 10.50p 9.50p 10.35p 1541862
25/02/2021 10.75p 10.75p 9.65p 10.10p 1889760
24/02/2021 13.75p 14.50p 10.50p 11.00p 4485361
23/02/2021 13.25p 13.29p 13.00p 13.25p 185324
22/02/2021 13.75p 13.97p 13.00p 13.25p 357630
19/02/2021 14.75p 14.99p 13.61p 13.75p 342792
18/02/2021 14.10p 15.00p 13.70p 14.75p 658218
17/02/2021 14.35p 14.50p 13.70p 14.10p 412965
16/02/2021 13.80p 14.50p 13.70p 14.35p 545240
15/02/2021 12.50p 14.00p 12.50p 13.80p 1596569
12/02/2021 11.85p 12.80p 11.83p 12.50p 558656
11/02/2021 12.50p 12.50p 11.70p 11.85p 391720
10/02/2021 12.75p 12.75p 12.00p 12.50p 484181
09/02/2021 12.75p 12.90p 12.50p 12.75p 57908
08/02/2021 12.80p 13.00p 12.52p 12.75p 226977
05/02/2021 12.75p 13.00p 12.50p 12.80p 630173
04/02/2021 12.75p 12.83p 12.50p 12.75p 190379
03/02/2021 12.75p 12.75p 12.50p 12.75p 81264
02/02/2021 12.75p 12.75p 12.50p 12.75p 123274
01/02/2021 12.85p 12.90p 12.50p 12.75p 173806
29/01/2021 12.40p 13.00p 12.30p 12.85p 474189
28/01/2021 12.50p 12.69p 11.60p 12.60p 1039418
27/01/2021 13.25p 13.30p 12.50p 12.60p 281675
26/01/2021 13.85p 13.85p 13.00p 13.50p 375692
25/01/2021 13.75p 14.50p 13.63p 13.85p 221820
22/01/2021 13.90p 14.70p 13.60p 13.75p 229167
21/01/2021 12.35p 14.50p 12.23p 13.90p 846424
20/01/2021 12.65p 12.65p 12.00p 12.35p 488545
19/01/2021 12.75p 12.76p 12.50p 12.65p 361850
18/01/2021 13.35p 13.35p 12.50p 12.85p 370472
15/01/2021 13.35p 13.50p 13.00p 13.35p 437760
14/01/2021 14.00p 14.35p 13.00p 13.35p 423585
13/01/2021 13.75p 14.30p 13.50p 13.50p 275605
12/01/2021 12.85p 14.09p 12.80p 13.75p 525364
11/01/2021 13.00p 13.20p 12.50p 12.70p 739055
08/01/2021 13.35p 13.50p 12.50p 13.25p 634176
07/01/2021 13.75p 13.90p 13.20p 13.35p 390295
06/01/2021 14.25p 14.25p 13.50p 13.75p 313433
05/01/2021 14.50p 14.95p 13.50p 14.25p 454727
04/01/2021 14.00p 14.50p 13.65p 14.40p 473026
31/12/2020 14.25p 14.50p 13.66p 14.00p 390166
30/12/2020 16.75p 16.75p 13.50p 14.25p 2639191
24/12/2020 16.75p 16.97p 16.53p 16.75p 131937
23/12/2020 16.75p 17.00p 16.53p 16.75p 251611
22/12/2020 15.75p 17.00p 15.50p 16.75p 546634
21/12/2020 16.25p 16.48p 15.46p 16.00p 296312
18/12/2020 16.50p 16.50p 15.00p 16.25p 374215
17/12/2020 16.25p 17.00p 15.70p 16.50p 394205
16/12/2020 15.50p 17.00p 15.50p 17.00p 590520
15/12/2020 14.25p 15.78p 14.04p 15.50p 624759
14/12/2020 13.75p 14.25p 13.50p 14.25p 418513

*Close Price adjusted for both dividends and splits