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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Chesterfield Resources (CHF) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/03/2020 | 2.75p | 3.05p | 2.50p | 2.70p | 227959 |
| 04/03/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 03/03/2020 | 2.75p | 2.75p | 2.53p | 2.75p | 12117 |
| 02/03/2020 | 2.80p | 3.00p | 2.60p | 2.75p | 49000 |
| 28/02/2020 | 2.85p | 2.95p | 2.60p | 2.80p | 284098 |
| 27/02/2020 | 3.25p | 3.25p | 2.85p | 2.85p | 85000 |
| 26/02/2020 | 3.45p | 3.45p | 3.20p | 3.25p | 38554 |
| 25/02/2020 | 3.45p | 3.45p | 3.23p | 3.45p | 100000 |
| 24/02/2020 | 3.25p | 3.48p | 3.05p | 3.45p | 220467 |
| 21/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/02/2020 | 2.90p | 3.25p | 2.90p | 3.25p | 321551 |
| 18/02/2020 | 3.00p | 3.00p | 2.90p | 2.90p | 20000 |
| 17/02/2020 | 3.10p | 3.10p | 2.90p | 3.00p | 25000 |
| 14/02/2020 | 3.10p | 3.10p | 2.91p | 3.10p | 7313 |
| 13/02/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 12/02/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 11/02/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 10/02/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 07/02/2020 | 3.10p | 3.10p | 2.91p | 3.10p | 21160 |
| 06/02/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 05/02/2020 | 3.10p | 3.10p | 2.91p | 3.10p | 29218 |
| 04/02/2020 | 3.10p | 3.16p | 3.10p | 3.10p | 60000 |
| 03/02/2020 | 3.10p | 3.19p | 3.10p | 3.10p | 3555 |
| 31/01/2020 | 3.10p | 3.10p | 2.96p | 3.05p | 50000 |
| 30/01/2020 | 3.10p | 3.10p | 2.96p | 3.10p | 33337 |
| 29/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 28/01/2020 | 3.10p | 3.10p | 2.96p | 3.10p | 2693 |
| 27/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 24/01/2020 | 3.10p | 3.16p | 3.10p | 3.10p | 13729 |
| 23/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 22/01/2020 | 3.10p | 3.16p | 3.10p | 3.10p | 100000 |
| 21/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 20/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 17/01/2020 | 3.10p | 3.16p | 2.91p | 3.10p | 55574 |
| 16/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 15/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 14/01/2020 | 3.10p | 3.19p | 2.90p | 3.10p | 230000 |
| 13/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 10/01/2020 | 3.10p | 3.28p | 3.10p | 3.10p | 7313 |
| 09/01/2020 | 3.00p | 3.19p | 3.00p | 3.10p | 100000 |
| 08/01/2020 | 3.10p | 3.19p | 2.81p | 3.00p | 102975 |
| 07/01/2020 | 3.10p | 3.10p | 2.81p | 3.10p | 31577 |
| 06/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 03/01/2020 | 3.10p | 3.19p | 3.10p | 3.10p | 18527 |
| 02/01/2020 | 3.10p | 3.21p | 2.81p | 3.10p | 55624 |
| 01/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 31/12/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 30/12/2019 | 3.25p | 3.39p | 2.81p | 3.10p | 216758 |
| 27/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/12/2019 | 3.75p | 3.75p | 3.05p | 3.25p | 141326 |
| 18/12/2019 | 3.00p | 3.85p | 3.00p | 3.75p | 695003 |
| 17/12/2019 | 3.00p | 3.15p | 3.00p | 3.00p | 7897 |
| 16/12/2019 | 3.00p | 3.15p | 3.00p | 3.00p | 8001 |
| 13/12/2019 | 3.00p | 3.00p | 2.85p | 3.00p | 0 |
| 12/12/2019 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 11/12/2019 | 2.90p | 2.90p | 2.85p | 2.85p | 0 |
| 10/12/2019 | 3.25p | 3.25p | 2.90p | 2.90p | 40000 |
| 09/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/12/2019 | 3.25p | 3.25p | 3.02p | 3.25p | 133333 |
| 05/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/12/2019 | 3.25p | 3.25p | 3.02p | 3.25p | 54794 |
| 03/12/2019 | 3.25p | 3.39p | 3.15p | 3.25p | 88379 |
| 02/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/11/2019 | 3.25p | 3.39p | 3.25p | 3.25p | 102555 |
| 27/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 50000 |
| 26/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/11/2019 | 3.25p | 3.39p | 3.25p | 3.25p | 19783 |
| 22/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/11/2019 | 3.25p | 3.40p | 3.25p | 3.25p | 25458 |
| 20/11/2019 | 3.25p | 3.40p | 3.05p | 3.25p | 678003 |
| 19/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/11/2019 | 3.25p | 3.25p | 3.02p | 3.25p | 61698 |
| 12/11/2019 | 3.30p | 3.30p | 3.02p | 3.25p | 32422 |
| 11/11/2019 | 3.30p | 3.30p | 3.12p | 3.30p | 64585 |
| 08/11/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 07/11/2019 | 3.30p | 3.30p | 3.16p | 3.30p | 50000 |
| 06/11/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 05/11/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 04/11/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 292332 |
| 01/11/2019 | 3.30p | 3.40p | 3.15p | 3.30p | 49672 |
| 31/10/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 30/10/2019 | 3.30p | 3.40p | 3.30p | 3.30p | 294 |
| 29/10/2019 | 3.30p | 3.40p | 3.15p | 3.30p | 32979 |
| 28/10/2019 | 3.15p | 3.40p | 3.15p | 3.30p | 61518 |
| 25/10/2019 | 3.20p | 3.35p | 3.15p | 3.15p | 0 |
| 24/10/2019 | 3.35p | 3.35p | 3.21p | 3.35p | 124957 |
| 23/10/2019 | 3.35p | 3.35p | 3.25p | 3.35p | 11094 |
| 22/10/2019 | 3.35p | 3.35p | 3.25p | 3.35p | 29640 |
| 21/10/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 18/10/2019 | 3.45p | 3.45p | 3.35p | 3.35p | 406250 |
| 17/10/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 16/10/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 15/10/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 14/10/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 11/10/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 10/10/2019 | 3.45p | 3.45p | 3.40p | 3.45p | 86912 |
| 09/10/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 50000 |
| 08/10/2019 | 3.55p | 3.55p | 3.45p | 3.45p | 20827 |
| 07/10/2019 | 3.55p | 3.65p | 3.40p | 3.55p | 165000 |
| 04/10/2019 | 3.50p | 3.55p | 3.50p | 3.55p | 50000 |
| 03/10/2019 | 3.45p | 3.55p | 3.25p | 3.50p | 72341 |
| 02/10/2019 | 3.75p | 3.75p | 3.45p | 3.45p | 150000 |
| 01/10/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 75074 |
| 30/09/2019 | 2.90p | 3.85p | 2.90p | 3.75p | 1169524 |
| 27/09/2019 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 26/09/2019 | 3.15p | 3.15p | 2.85p | 2.90p | 382408 |
| 25/09/2019 | 3.35p | 3.35p | 3.15p | 3.15p | 104571 |
| 24/09/2019 | 3.55p | 3.55p | 3.35p | 3.35p | 25000 |
| 23/09/2019 | 3.55p | 3.55p | 3.48p | 3.55p | 31362 |
| 20/09/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 19/09/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 18/09/2019 | 3.45p | 3.55p | 3.45p | 3.55p | 49014 |
| 17/09/2019 | 3.55p | 3.55p | 3.45p | 3.45p | 214069 |
| 16/09/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 13/09/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 12/09/2019 | 4.10p | 4.10p | 3.42p | 3.55p | 383333 |
| 11/09/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 10/09/2019 | 4.10p | 4.10p | 3.76p | 4.10p | 40000 |
| 09/09/2019 | 4.10p | 4.10p | 3.76p | 3.85p | 126566 |
| 06/09/2019 | 4.10p | 4.22p | 3.76p | 4.10p | 61223 |
| 05/09/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 04/09/2019 | 4.10p | 4.10p | 3.76p | 4.10p | 149999 |
| 03/09/2019 | 4.10p | 4.10p | 3.76p | 4.10p | 36699 |
| 02/09/2019 | 4.10p | 4.10p | 3.76p | 4.10p | 13901 |
| 30/08/2019 | 4.10p | 4.10p | 3.75p | 4.10p | 13334 |
| 29/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 28/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 27/08/2019 | 4.10p | 4.14p | 4.10p | 4.10p | 22464 |
| 23/08/2019 | 4.10p | 4.14p | 4.10p | 4.10p | 11321 |
| 22/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 21/08/2019 | 4.10p | 4.10p | 3.75p | 4.10p | 9148 |
| 20/08/2019 | 4.10p | 4.10p | 3.73p | 4.10p | 79999 |
| 19/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 16/08/2019 | 4.10p | 4.10p | 3.71p | 4.10p | 243980 |
| 15/08/2019 | 4.10p | 4.44p | 4.10p | 4.10p | 403 |
| 14/08/2019 | 4.10p | 4.44p | 4.10p | 4.10p | 28421 |
| 13/08/2019 | 4.10p | 4.45p | 4.08p | 4.10p | 46330 |
| 12/08/2019 | 4.10p | 4.10p | 4.08p | 4.10p | 14430 |
| 09/08/2019 | 4.10p | 4.45p | 4.08p | 4.10p | 85503 |
| 08/08/2019 | 3.95p | 4.18p | 3.75p | 4.10p | 186701 |
| 07/08/2019 | 3.95p | 4.15p | 3.71p | 3.95p | 122718 |
| 06/08/2019 | 4.25p | 4.25p | 3.95p | 3.95p | 48039 |
| 05/08/2019 | 4.25p | 4.35p | 4.00p | 4.25p | 218976 |
| 02/08/2019 | 4.88p | 4.99p | 4.25p | 4.25p | 215254 |
| 01/08/2019 | 4.88p | 4.99p | 4.80p | 4.88p | 139781 |
| 31/07/2019 | 4.88p | 5.08p | 4.68p | 4.88p | 73206 |
| 30/07/2019 | 4.50p | 5.00p | 4.50p | 4.88p | 263597 |
| 29/07/2019 | 4.60p | 4.67p | 4.50p | 4.50p | 185503 |
| 26/07/2019 | 4.60p | 4.75p | 4.60p | 4.60p | 217402 |
| 25/07/2019 | 4.50p | 4.95p | 4.50p | 4.60p | 261020 |
| 24/07/2019 | 4.50p | 4.56p | 4.05p | 4.25p | 391129 |
| 23/07/2019 | 4.50p | 4.67p | 4.16p | 4.50p | 90288 |
| 22/07/2019 | 4.75p | 4.75p | 4.50p | 4.50p | 75680 |
| 19/07/2019 | 4.75p | 4.79p | 4.75p | 4.75p | 154782 |
| 18/07/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 22337 |
| 17/07/2019 | 5.00p | 5.00p | 4.55p | 4.75p | 50000 |
| 16/07/2019 | 5.25p | 5.25p | 4.60p | 5.00p | 474433 |
| 15/07/2019 | 4.25p | 5.50p | 4.25p | 5.25p | 594081 |
| 12/07/2019 | 4.25p | 4.45p | 4.25p | 4.25p | 10000 |
| 11/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 10/07/2019 | 4.25p | 4.45p | 4.25p | 4.25p | 141679 |
| 09/07/2019 | 4.25p | 4.40p | 4.25p | 4.25p | 186912 |
| 08/07/2019 | 4.25p | 4.40p | 4.01p | 4.25p | 113120 |
| 05/07/2019 | 4.25p | 4.42p | 4.01p | 4.25p | 42772 |
| 04/07/2019 | 4.60p | 4.60p | 4.01p | 4.25p | 63391 |
| 03/07/2019 | 4.90p | 4.90p | 4.01p | 4.60p | 246126 |
| 02/07/2019 | 4.70p | 4.70p | 4.55p | 4.70p | 94701 |
| 01/07/2019 | 4.65p | 4.90p | 4.55p | 4.70p | 162173 |
| 28/06/2019 | 4.45p | 4.89p | 4.45p | 4.65p | 230193 |
| 27/06/2019 | 4.45p | 4.65p | 4.45p | 4.45p | 140896 |
| 26/06/2019 | 3.95p | 4.80p | 3.95p | 4.45p | 686730 |
| 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 |
*Close Price adjusted for both dividends and splits