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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Chesterfield Resources (CHF) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 07/09/2018 | 7.00p | 7.35p | 6.71p | 7.00p | 61136 |
| 06/09/2018 | 7.00p | 7.20p | 7.00p | 7.00p | 74461 |
| 05/09/2018 | 7.25p | 7.49p | 7.00p | 7.00p | 123978 |
| 04/09/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/09/2018 | 7.00p | 7.00p | 6.60p | 7.00p | 50000 |
| 31/08/2018 | 7.00p | 7.00p | 6.55p | 7.00p | 54091 |
| 30/08/2018 | 7.50p | 7.65p | 7.00p | 7.00p | 70000 |
| 29/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/08/2018 | 7.50p | 7.50p | 7.26p | 7.50p | 60000 |
| 24/08/2018 | 7.50p | 7.75p | 7.50p | 7.50p | 142580 |
| 23/08/2018 | 7.50p | 7.80p | 7.50p | 7.50p | 210523 |
| 22/08/2018 | 7.50p | 7.90p | 7.19p | 7.50p | 377818 |
| 21/08/2018 | 7.25p | 7.95p | 7.25p | 7.50p | 934124 |
| 20/08/2018 | 6.75p | 7.50p | 6.68p | 7.25p | 296230 |
| 17/08/2018 | 5.25p | 7.89p | 5.25p | 6.75p | 679410 |
| 16/08/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/08/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/08/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/08/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/08/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
*Close Price adjusted for both dividends and splits