Chesterfield Resources (CHF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/12/2020 14.35p 14.49p 13.50p 14.00p 214840
10/12/2020 14.80p 14.80p 14.03p 14.35p 311710
09/12/2020 15.05p 15.50p 15.00p 15.25p 271908
08/12/2020 15.75p 16.00p 14.50p 14.60p 634727
07/12/2020 17.25p 17.50p 15.50p 15.75p 519021
04/12/2020 17.50p 17.50p 16.00p 17.25p 1134628
03/12/2020 17.00p 19.50p 17.00p 17.00p 1952640
02/12/2020 16.25p 17.50p 15.66p 17.00p 1218340
01/12/2020 13.75p 16.58p 13.00p 16.00p 2407645
30/11/2020 13.50p 14.00p 13.05p 13.50p 405358
27/11/2020 13.50p 14.00p 12.60p 13.70p 675752
26/11/2020 11.00p 14.40p 11.00p 14.00p 3295434
25/11/2020 9.75p 10.89p 9.75p 10.75p 565286
24/11/2020 9.75p 10.10p 9.57p 10.10p 361732
23/11/2020 9.75p 9.88p 9.53p 9.75p 413056
20/11/2020 9.00p 9.90p 9.00p 9.75p 732085
19/11/2020 9.00p 9.14p 8.73p 9.00p 214395
18/11/2020 8.88p 9.20p 8.63p 9.00p 278484
17/11/2020 8.90p 9.15p 8.51p 9.10p 321597
16/11/2020 9.45p 9.55p 8.77p 8.90p 322959
13/11/2020 9.50p 10.00p 9.10p 9.45p 1281469
12/11/2020 8.75p 9.48p 8.56p 9.25p 296594
10/11/2020 8.65p 9.00p 8.55p 8.60p 419750
09/11/2020 9.25p 9.29p 8.65p 8.65p 274248
06/11/2020 9.25p 9.48p 9.00p 9.25p 224959
05/11/2020 9.25p 9.25p 9.00p 9.25p 171035
04/11/2020 9.25p 9.25p 9.01p 9.25p 115058
03/11/2020 9.25p 9.36p 9.01p 9.25p 93321
02/11/2020 9.65p 9.65p 8.75p 9.25p 409739
30/10/2020 9.75p 9.75p 9.30p 9.65p 249965
29/10/2020 9.90p 10.14p 9.53p 9.75p 346279
28/10/2020 10.70p 10.85p 9.65p 9.90p 608860
27/10/2020 10.90p 11.24p 10.50p 10.70p 447919
26/10/2020 10.40p 11.22p 10.39p 10.90p 282401
23/10/2020 10.50p 11.00p 10.23p 10.40p 546111
22/10/2020 10.25p 11.49p 10.25p 10.50p 1310647
21/10/2020 10.20p 10.50p 10.13p 10.25p 588025
20/10/2020 10.10p 10.38p 9.55p 10.20p 612960
19/10/2020 10.10p 10.30p 9.83p 10.10p 365880
16/10/2020 10.05p 10.29p 9.73p 10.10p 276927
15/10/2020 9.95p 10.40p 9.74p 10.40p 974364
14/10/2020 8.88p 10.30p 8.50p 10.30p 1364345
13/10/2020 9.25p 10.45p 8.55p 8.55p 1394931
12/10/2020 8.25p 9.26p 8.25p 9.25p 1518607
09/10/2020 7.75p 8.50p 7.65p 8.25p 863609
08/10/2020 7.65p 7.90p 7.11p 7.75p 623871
07/10/2020 7.75p 8.00p 7.51p 7.65p 259373
06/10/2020 7.40p 8.00p 7.06p 7.75p 418454
05/10/2020 7.75p 7.79p 7.10p 7.40p 283931
02/10/2020 8.13p 8.13p 7.50p 7.75p 474219
01/10/2020 8.13p 8.24p 7.75p 8.13p 50878
30/09/2020 8.13p 8.30p 7.82p 8.13p 131161
29/09/2020 8.63p 8.90p 8.02p 8.28p 718421
28/09/2020 7.65p 8.99p 7.39p 8.63p 1300933
25/09/2020 6.88p 8.00p 6.79p 7.65p 1200313
24/09/2020 7.08p 7.09p 6.78p 6.88p 309447
23/09/2020 7.05p 7.24p 6.72p 7.08p 348113
22/09/2020 7.55p 7.55p 7.01p 7.30p 846496
21/09/2020 8.50p 8.64p 7.30p 7.55p 760761
18/09/2020 8.30p 8.79p 8.07p 8.50p 927638
17/09/2020 7.25p 9.00p 7.25p 8.40p 3614112
16/09/2020 6.75p 8.26p 6.72p 7.25p 2108828
15/09/2020 6.60p 7.00p 6.38p 6.75p 511059
14/09/2020 6.35p 6.60p 6.08p 6.60p 155031
11/09/2020 6.50p 6.60p 6.20p 6.35p 354456
10/09/2020 6.50p 6.70p 6.32p 6.70p 227743
09/09/2020 6.50p 6.68p 6.38p 6.50p 332513
08/09/2020 6.75p 7.00p 6.33p 6.50p 490360
07/09/2020 7.00p 7.00p 6.30p 6.75p 112406
04/09/2020 7.00p 7.03p 6.73p 7.00p 269152
03/09/2020 6.75p 7.18p 6.70p 7.00p 511967
02/09/2020 6.45p 6.98p 6.45p 6.75p 480917
01/09/2020 6.85p 6.89p 6.42p 6.45p 527188
28/08/2020 6.75p 6.77p 6.53p 6.75p 128834
27/08/2020 6.75p 6.80p 6.50p 6.75p 430843
26/08/2020 7.20p 7.37p 6.75p 6.75p 254407
25/08/2020 7.13p 7.38p 6.78p 7.20p 598378
24/08/2020 6.50p 7.25p 6.32p 7.25p 624574
21/08/2020 6.35p 6.87p 6.35p 6.85p 1520421
20/08/2020 6.80p 7.20p 6.00p 6.35p 2111215
19/08/2020 7.10p 7.50p 7.01p 7.15p 165099
18/08/2020 7.35p 7.35p 7.01p 7.10p 223706
17/08/2020 7.35p 7.58p 7.20p 7.35p 240036
14/08/2020 7.10p 7.77p 7.05p 7.45p 1798145
13/08/2020 6.55p 7.20p 6.48p 7.10p 471861
12/08/2020 7.13p 7.13p 6.23p 6.55p 638221
11/08/2020 7.35p 7.35p 7.00p 7.13p 86124
10/08/2020 6.38p 7.48p 6.38p 7.25p 705259
07/08/2020 6.75p 6.83p 6.34p 6.38p 574544
06/08/2020 7.00p 7.03p 6.55p 6.75p 245040
05/08/2020 6.38p 7.19p 6.38p 7.00p 697528
04/08/2020 7.00p 7.18p 6.27p 6.38p 499585
03/08/2020 6.85p 7.18p 6.71p 7.00p 253673
31/07/2020 7.15p 7.15p 6.58p 6.85p 438530
30/07/2020 7.35p 7.49p 6.65p 7.15p 1169125
29/07/2020 7.63p 7.89p 7.30p 7.35p 574910
28/07/2020 7.95p 8.40p 7.33p 7.63p 769013
27/07/2020 6.13p 8.18p 6.05p 8.00p 2347100
24/07/2020 7.35p 7.59p 7.19p 7.35p 320082
23/07/2020 6.85p 7.68p 6.63p 7.35p 1052726
22/07/2020 5.93p 7.08p 5.93p 6.85p 745965
21/07/2020 5.93p 6.10p 5.87p 5.93p 314858
20/07/2020 5.93p 6.08p 5.76p 5.93p 730070
17/07/2020 5.93p 6.00p 5.76p 5.93p 336687
16/07/2020 6.15p 6.24p 6.00p 6.00p 540161
15/07/2020 6.15p 6.15p 6.00p 6.15p 515586
14/07/2020 6.60p 6.67p 5.61p 6.15p 2298229
13/07/2020 7.40p 7.42p 6.46p 6.80p 1946029
10/07/2020 7.40p 8.39p 7.30p 7.40p 3346034
09/07/2020 6.60p 7.25p 6.51p 7.05p 1652786
08/07/2020 6.03p 6.78p 6.01p 6.60p 1305374
07/07/2020 5.98p 6.20p 5.85p 6.03p 329355
06/07/2020 5.98p 6.20p 5.80p 6.20p 318124
03/07/2020 5.98p 6.20p 5.76p 6.20p 435820
02/07/2020 5.98p 6.13p 5.93p 5.98p 783119
01/07/2020 5.75p 6.85p 5.75p 5.98p 3292140
30/06/2020 5.25p 5.35p 5.05p 5.25p 193146
29/06/2020 5.45p 5.45p 5.10p 5.25p 107546
26/06/2020 5.45p 5.70p 5.09p 5.45p 212249
25/06/2020 5.35p 5.90p 5.33p 5.45p 1226841
24/06/2020 5.75p 5.87p 5.12p 5.35p 464568
23/06/2020 4.88p 5.99p 4.88p 5.75p 953595
22/06/2020 4.88p 5.23p 4.88p 4.88p 333068
19/06/2020 5.00p 5.03p 4.59p 4.88p 733091
18/06/2020 5.25p 5.32p 4.53p 5.00p 748426
17/06/2020 5.25p 5.72p 5.00p 5.25p 2108390
16/06/2020 4.45p 5.50p 4.45p 5.20p 1590226
15/06/2020 4.55p 4.75p 4.45p 4.45p 274325
12/06/2020 4.40p 4.88p 4.40p 4.55p 618503
11/06/2020 4.50p 4.70p 4.13p 4.40p 1166201
10/06/2020 4.10p 5.19p 4.10p 4.50p 3603921
09/06/2020 3.25p 4.20p 3.25p 4.10p 1453303
08/06/2020 3.25p 3.50p 3.23p 3.25p 291522
05/06/2020 3.25p 3.49p 3.18p 3.25p 206950
04/06/2020 3.25p 3.25p 3.17p 3.25p 144013
03/06/2020 3.25p 3.25p 3.17p 3.25p 44924
02/06/2020 3.25p 3.47p 3.17p 3.25p 114108
01/06/2020 3.25p 3.39p 3.16p 3.25p 368802
29/05/2020 3.15p 3.25p 3.07p 3.25p 571688
28/05/2020 3.25p 3.29p 3.13p 3.15p 141651
27/05/2020 3.25p 3.44p 3.06p 3.25p 557807
26/05/2020 3.25p 3.35p 3.06p 3.25p 241641
25/05/2020 2.95p 3.40p 2.95p 3.25p 892064
22/05/2020 2.95p 3.40p 2.95p 3.25p 892064
21/05/2020 2.95p 3.20p 2.86p 2.95p 183308
20/05/2020 2.90p 3.10p 2.83p 2.95p 206493
19/05/2020 2.90p 3.09p 2.76p 2.90p 250676
18/05/2020 2.35p 3.20p 2.35p 2.90p 1020873
15/05/2020 2.35p 2.35p 2.35p 2.35p 0
14/05/2020 2.35p 2.70p 2.35p 2.35p 150000
13/05/2020 2.35p 2.68p 2.16p 2.35p 9768
12/05/2020 2.25p 2.60p 2.16p 2.35p 159435
11/05/2020 2.25p 2.50p 2.03p 2.25p 258636
08/05/2020 2.10p 2.48p 1.85p 2.10p 108921
07/05/2020 2.10p 2.48p 1.85p 2.10p 108921
06/05/2020 2.10p 2.48p 2.10p 2.10p 3000
05/05/2020 2.00p 2.50p 1.88p 2.10p 905324
04/05/2020 2.10p 2.10p 1.78p 1.95p 438577
01/05/2020 2.10p 2.10p 2.03p 2.10p 191107
30/04/2020 2.25p 2.25p 2.10p 2.10p 247407
29/04/2020 2.25p 2.40p 2.15p 2.25p 636958
28/04/2020 2.40p 2.44p 2.10p 2.10p 863578
27/04/2020 2.35p 2.50p 2.35p 2.40p 544005
24/04/2020 2.35p 2.50p 2.16p 2.35p 945818
23/04/2020 2.15p 2.90p 1.98p 2.35p 4211035
22/04/2020 2.40p 3.60p 2.00p 2.15p 6445556
21/04/2020 1.75p 4.99p 1.75p 2.40p 18043440
20/04/2020 1.75p 1.75p 1.50p 1.50p 150000
17/04/2020 1.75p 1.75p 1.53p 1.75p 9451
16/04/2020 1.75p 1.75p 1.75p 1.75p 0
15/04/2020 1.75p 1.75p 1.53p 1.75p 30000
14/04/2020 1.75p 1.75p 1.75p 1.75p 0
13/04/2020 1.75p 1.75p 1.75p 1.75p 0
10/04/2020 1.75p 1.75p 1.75p 1.75p 0
09/04/2020 1.75p 1.75p 1.75p 1.75p 0
08/04/2020 1.75p 2.00p 1.53p 1.75p 31304
07/04/2020 1.75p 1.75p 1.53p 1.75p 21694
06/04/2020 1.75p 2.00p 1.50p 1.75p 53900
03/04/2020 1.85p 1.85p 1.85p 1.85p 0
02/04/2020 1.85p 1.85p 1.85p 1.85p 0
01/04/2020 1.90p 2.00p 1.56p 1.85p 441111
31/03/2020 2.55p 2.55p 1.80p 1.90p 620195
30/03/2020 2.55p 2.55p 2.55p 2.55p 0
27/03/2020 2.55p 2.55p 2.55p 2.55p 0
26/03/2020 2.55p 2.55p 2.55p 2.55p 0
25/03/2020 2.55p 2.55p 2.55p 2.55p 0
24/03/2020 2.55p 2.55p 2.55p 2.55p 0
23/03/2020 2.55p 2.55p 2.55p 2.55p 0
20/03/2020 2.55p 2.55p 2.55p 2.55p 0
19/03/2020 2.65p 2.65p 2.30p 2.55p 14139
18/03/2020 2.65p 2.65p 2.20p 2.65p 45000
17/03/2020 2.65p 2.65p 2.59p 2.65p 1604
16/03/2020 2.65p 2.65p 2.65p 2.65p 0
13/03/2020 2.65p 2.65p 2.30p 2.65p 33716
12/03/2020 2.65p 2.65p 2.65p 2.65p 0
11/03/2020 2.65p 2.65p 2.65p 2.65p 0
10/03/2020 2.65p 2.65p 2.55p 2.65p 0
09/03/2020 2.70p 2.70p 2.55p 2.55p 31256
06/03/2020 2.70p 2.70p 2.39p 2.70p 25000
05/03/2020 2.75p 3.05p 2.50p 2.70p 227959

*Close Price adjusted for both dividends and splits