LSE - Delayed Quote GBp

Chesterfield Resources plc (CHF.L)

0.4500 0.0000 (0.00%)
At close: 11:03 AM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.4000 0.4779 0.4000 0.4500 0.4500 121,304
Apr 22, 2024 0.4500 0.4980 0.4000 0.4500 0.4500 423,514
Apr 19, 2024 0.4500 0.4680 0.4000 0.4500 0.4500 25,731
Apr 18, 2024 0.4500 0.4800 0.4150 0.4500 0.4500 707,341
Apr 17, 2024 0.4500 0.4250 0.4250 0.4500 0.4500 100,000
Apr 16, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Apr 15, 2024 0.4500 0.4250 0.4000 0.4500 0.4500 37,427
Apr 12, 2024 0.4500 0.4000 0.4000 0.4500 0.4500 149
Apr 11, 2024 0.4500 0.4500 0.4380 0.4500 0.4500 124,447
Apr 10, 2024 0.4500 0.4800 0.4000 0.4500 0.4500 117,074
Apr 9, 2024 0.4500 0.4800 0.4000 0.4500 0.4500 298
Apr 8, 2024 0.4750 0.4750 0.4000 0.4250 0.4250 2,954,605
Apr 5, 2024 0.4750 0.4380 0.4330 0.4750 0.4750 55,386
Apr 4, 2024 0.4750 0.5500 0.5500 0.4750 0.4750 2,388
Apr 3, 2024 0.4750 0.5240 0.4000 0.4750 0.4750 8,003,276
Apr 2, 2024 0.4750 0.5500 0.4380 0.4750 0.4750 327,587
Mar 28, 2024 0.4750 0.4310 0.4310 0.4750 0.4750 7,927
Mar 27, 2024 0.5250 0.5500 0.5050 0.4750 0.4750 192,159
Mar 26, 2024 0.5500 0.5310 0.5000 0.5250 0.5250 477,237
Mar 25, 2024 0.6000 0.6800 0.5280 0.5500 0.5500 227,541
Mar 22, 2024 0.6000 0.6450 0.5250 0.6000 0.6000 615,913
Mar 21, 2024 0.6500 0.6580 0.5500 0.6000 0.6000 887,896
Mar 20, 2024 0.4500 0.7400 0.4500 0.6500 0.6500 2,817,985
Mar 19, 2024 0.4500 0.4310 0.4310 0.4500 0.4500 1,073
Mar 18, 2024 0.4500 0.4900 0.4300 0.4500 0.4500 331,123
Mar 15, 2024 0.4500 0.4700 0.4650 0.4500 0.4500 350,000
Mar 14, 2024 0.4500 0.5000 0.4740 0.4500 0.4500 350,520
Mar 13, 2024 0.4500 0.4740 0.4260 0.4500 0.4500 115
Mar 12, 2024 0.4500 0.4250 0.4000 0.4500 0.4500 30,114
Mar 11, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Mar 8, 2024 0.4500 0.5000 0.4200 0.4500 0.4500 120,401
Mar 7, 2024 0.4500 0.4780 0.4200 0.4500 0.4500 52,750
Mar 6, 2024 0.4500 0.5000 0.4200 0.4500 0.4500 29,039
Mar 5, 2024 0.4500 0.4000 0.4000 0.4500 0.4500 13,790
Mar 4, 2024 0.4500 0.4790 0.4000 0.4500 0.4500 515,141
Mar 1, 2024 0.4500 0.4150 0.4000 0.4500 0.4500 250,685
Feb 29, 2024 0.4500 0.4790 0.4000 0.4500 0.4500 5,783
Feb 28, 2024 0.4500 0.4790 0.4150 0.4500 0.4500 189,424
Feb 27, 2024 0.4500 0.4790 0.4000 0.4500 0.4500 55,126
Feb 26, 2024 0.4500 0.4840 0.4800 0.4500 0.4500 501,028
Feb 23, 2024 0.4500 0.4800 0.4000 0.4500 0.4500 649,975
Feb 22, 2024 0.4500 0.4800 0.4000 0.4500 0.4500 197,869
Feb 21, 2024 0.4500 0.5000 0.4000 0.4500 0.4500 337,070
Feb 20, 2024 0.4500 0.5000 0.4000 0.4500 0.4500 741,235
Feb 19, 2024 0.4500 0.5000 0.4000 0.4500 0.4500 202,366
Feb 16, 2024 0.4500 0.5000 0.4000 0.4500 0.4500 319,382
Feb 15, 2024 0.4500 0.4200 0.4200 0.4500 0.4500 6,200
Feb 14, 2024 0.4500 0.5000 0.4000 0.4500 0.4500 43,473
Feb 13, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 12, 2024 0.4250 0.5000 0.4000 0.4500 0.4500 696,794
Feb 9, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 457,761
Feb 8, 2024 0.4500 0.5000 0.4000 0.4500 0.4500 42,485
Feb 7, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Feb 6, 2024 0.4500 0.5000 0.4000 0.4500 0.4500 23,409
Feb 5, 2024 0.4500 0.4000 0.4000 0.4500 0.4500 150,000
Feb 2, 2024 0.4500 0.5000 0.4000 0.4500 0.4500 48,225
Feb 1, 2024 0.4500 0.4750 0.4750 0.4500 0.4500 54,062
Jan 31, 2024 0.4500 0.5100 0.4000 0.5000 0.5000 134,852
Jan 30, 2024 0.4500 0.5100 0.4000 0.5000 0.5000 153,241
Jan 29, 2024 0.4500 0.4500 0.4000 0.5000 0.5000 218,723
Jan 26, 2024 0.4500 0.4500 0.4500 0.5000 0.5000 55,000
Jan 25, 2024 0.4500 0.4500 0.4500 0.5000 0.5000 53,856
Jan 24, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jan 23, 2024 0.4500 0.5000 0.4000 0.5000 0.5000 254,921
Jan 22, 2024 0.4500 0.5000 0.4000 0.4500 0.4500 127,940
Jan 19, 2024 0.4500 0.5000 0.4000 0.5000 0.5000 132,970
Jan 18, 2024 0.4500 0.4210 0.4210 0.4500 0.4500 9,677
Jan 17, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 16, 2024 0.4500 0.4210 0.4210 0.4500 0.4500 54,799
Jan 15, 2024 0.4000 0.5000 0.4000 0.4500 0.4500 180,408
Jan 12, 2024 0.4500 0.5000 0.4000 0.4500 0.4500 605,506
Jan 11, 2024 0.4500 0.4000 0.4000 0.4000 0.4000 50,000
Jan 10, 2024 0.4500 0.4700 0.4020 0.4500 0.4500 734,057
Jan 9, 2024 0.4500 0.4100 0.4100 0.4500 0.4500 19,940
Jan 8, 2024 0.4500 0.5000 0.4000 0.4500 0.4500 20,943
Jan 5, 2024 0.4750 0.4100 0.4060 0.4500 0.4500 350,000
Jan 4, 2024 0.4750 0.5500 0.5500 0.4750 0.4750 987
Jan 3, 2024 0.4750 0.5420 0.4100 0.4750 0.4750 55,503
Jan 2, 2024 0.4750 0.5240 0.4880 0.4750 0.4750 427,042
Dec 29, 2023 0.4750 0.4100 0.4100 0.4750 0.4750 3,608
Dec 28, 2023 0.4750 0.5460 0.4100 0.4750 0.4750 537,600
Dec 27, 2023 0.4750 0.5280 0.4100 0.4750 0.4750 40,873
Dec 22, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Dec 21, 2023 0.4750 0.5100 0.5100 0.4750 0.4750 37,682
Dec 20, 2023 0.5250 0.5400 0.4090 0.4750 0.4750 882,335
Dec 19, 2023 0.5250 0.6000 0.5100 0.5250 0.5250 1,128,433
Dec 18, 2023 0.5250 0.5800 0.4500 0.5250 0.5250 1,594,386
Dec 15, 2023 0.4750 0.5740 0.4600 0.5250 0.5250 2,069,076
Dec 14, 2023 0.4750 0.4590 0.4590 0.4750 0.4750 778,628
Dec 13, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Dec 12, 2023 0.4750 0.4500 0.4500 0.4750 0.4750 50,000
Dec 11, 2023 0.4750 0.4600 0.4500 0.4750 0.4750 153,557
Dec 8, 2023 0.4750 0.4550 0.4200 0.4750 0.4750 357,202
Dec 7, 2023 0.4750 0.4800 0.4790 0.4750 0.4750 300,000
Dec 6, 2023 0.4750 0.4920 0.4920 0.4750 0.4750 30
Dec 5, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Dec 4, 2023 0.5000 0.4920 0.4500 0.4750 0.4750 72,731
Dec 1, 2023 0.5250 0.5500 0.4250 0.5000 0.5000 3,002,696
Nov 30, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
Nov 29, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
Nov 28, 2023 0.5250 0.5300 0.5300 0.5250 0.5250 83,000
Nov 27, 2023 0.5250 0.5300 0.5300 0.5250 0.5250 939
Nov 24, 2023 0.7000 0.5920 0.4200 0.5250 0.5250 4,936,090
Nov 23, 2023 0.4750 0.7620 0.4700 0.7000 0.7000 2,872,887
Nov 22, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Nov 21, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 -
Nov 20, 2023 0.4750 0.5000 0.4500 0.4750 0.4750 66,096
Nov 17, 2023 0.4750 0.4880 0.4720 0.4750 0.4750 202,138
Nov 16, 2023 0.5250 0.5000 0.4530 0.4750 0.4750 701,843
Nov 15, 2023 0.5250 0.5400 0.5400 0.5250 0.5250 192,010
Nov 14, 2023 0.5250 0.5490 0.5490 0.5250 0.5250 15,907
Nov 13, 2023 0.5500 0.5060 0.5060 0.5250 0.5250 150,000
Nov 10, 2023 0.5500 0.6000 0.5700 0.5500 0.5500 35,830
Nov 9, 2023 0.6000 0.5000 0.5000 0.5500 0.5500 250,000
Nov 8, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 7, 2023 0.6000 0.6300 0.5500 0.6000 0.6000 100,315
Nov 6, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 3, 2023 0.6000 0.6500 0.5500 0.6000 0.6000 35,153
Nov 2, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 1, 2023 0.6000 0.5880 0.5500 0.6000 0.6000 1,548,595
Oct 31, 2023 0.5750 0.6500 0.5990 0.6000 0.6000 825,612
Oct 30, 2023 0.5750 0.5530 0.5500 0.5750 0.5750 252,300
Oct 27, 2023 0.5750 0.6000 0.5500 0.5750 0.5750 1,079
Oct 26, 2023 0.5500 0.6000 0.5950 0.5750 0.5750 585,000
Oct 25, 2023 0.5500 0.6000 0.5000 0.5500 0.5500 2,487
Oct 24, 2023 0.5500 0.5900 0.5030 0.5500 0.5500 521,553
Oct 23, 2023 0.5750 0.5750 0.5750 0.5750 0.5750 -
Oct 20, 2023 0.5750 0.5900 0.5900 0.5750 0.5750 32,665
Oct 19, 2023 0.5750 0.5000 0.5000 0.5750 0.5750 10,614
Oct 18, 2023 0.6250 0.6000 0.5100 0.5750 0.5750 167,000
Oct 17, 2023 0.6250 0.6250 0.6250 0.6250 0.6250 -
Oct 16, 2023 0.6250 0.6500 0.5600 0.6250 0.6250 306,211
Oct 13, 2023 0.6250 0.6000 0.6000 0.6250 0.6250 55,186
Oct 12, 2023 0.6250 0.6250 0.6000 0.6250 0.6250 15,925
Oct 11, 2023 0.6250 0.6000 0.6000 0.6250 0.6250 14,000
Oct 10, 2023 0.6500 0.7000 0.6000 0.6250 0.6250 164,640
Oct 9, 2023 0.6500 0.7000 0.6050 0.6500 0.6500 43,165
Oct 6, 2023 0.7250 0.7500 0.6010 0.6500 0.6500 569,291
Oct 5, 2023 0.7250 0.7500 0.7500 0.7250 0.7250 12,044
Oct 4, 2023 0.7250 0.7100 0.7000 0.7250 0.7250 200,100
Oct 3, 2023 0.7250 0.7000 0.7000 0.7250 0.7250 27,388
Oct 2, 2023 0.7250 0.7500 0.7000 0.7250 0.7250 53,611
Sep 29, 2023 0.7250 0.7500 0.7000 0.7250 0.7250 10,457
Sep 28, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 -
Sep 27, 2023 0.7500 0.8000 0.7000 0.7250 0.7250 396,184
Sep 26, 2023 0.7500 0.7870 0.7020 0.7500 0.7500 342,930
Sep 25, 2023 0.6500 0.8000 0.6700 0.7500 0.7500 1,806,050
Sep 22, 2023 0.6500 0.7000 0.6400 0.6500 0.6500 180,500
Sep 21, 2023 0.6500 0.6440 0.6000 0.6500 0.6500 31,000
Sep 20, 2023 0.6500 0.7000 0.6440 0.6500 0.6500 15,818
Sep 19, 2023 0.7500 0.8000 0.6400 0.6500 0.6500 335,698
Sep 18, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 15, 2023 0.7500 0.7460 0.7460 0.7500 0.7500 135,000
Sep 14, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 13, 2023 0.7500 0.7100 0.7100 0.7500 0.7500 50,000
Sep 12, 2023 0.7500 0.8000 0.7000 0.7500 0.7500 4,760
Sep 11, 2023 0.7500 0.7510 0.7100 0.7500 0.7500 118,228
Sep 8, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 7, 2023 0.7500 0.8000 0.7100 0.7500 0.7500 17,744
Sep 6, 2023 0.7500 0.7510 0.7000 0.7500 0.7500 2,054
Sep 5, 2023 0.7500 0.7520 0.7050 0.7500 0.7500 528,562
Sep 4, 2023 0.7500 0.8000 0.7000 0.7500 0.7500 55,603
Sep 1, 2023 0.7500 0.7580 0.7580 0.7500 0.7500 52,507
Aug 31, 2023 0.7500 0.7060 0.7050 0.7500 0.7500 8,692
Aug 30, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 29, 2023 0.7500 0.7500 0.7050 0.7500 0.7500 421,774
Aug 25, 2023 0.7500 0.7670 0.7000 0.7500 0.7500 50,130
Aug 24, 2023 0.7500 0.8000 0.7000 0.7500 0.7500 627,848
Aug 23, 2023 0.8500 0.8000 0.7200 0.7500 0.7500 1,559,900
Aug 22, 2023 0.8500 0.8500 0.7500 0.8500 0.8500 10,132
Aug 21, 2023 0.8750 0.8600 0.8000 0.8750 0.8750 156,619
Aug 18, 2023 0.8750 0.8600 0.8600 0.8750 0.8750 42,313
Aug 17, 2023 0.8750 0.8750 0.8750 0.8750 0.8750 -
Aug 16, 2023 0.8500 0.9500 0.8000 0.8750 0.8750 1,106,915
Aug 15, 2023 0.8500 0.9000 0.8000 0.8500 0.8500 15,611
Aug 14, 2023 0.8500 0.8600 0.8600 0.8500 0.8500 29,295
Aug 11, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Aug 10, 2023 0.8500 0.8110 0.8110 0.8500 0.8500 175,000
Aug 9, 2023 0.8500 0.8700 0.8000 0.8500 0.8500 56,760
Aug 8, 2023 0.8500 0.8700 0.8690 0.8500 0.8500 180,000
Aug 7, 2023 0.8500 0.9000 0.8700 0.8500 0.8500 64,263
Aug 4, 2023 0.8500 0.8740 0.8130 0.8500 0.8500 117,076
Aug 3, 2023 0.8500 0.8800 0.8200 0.8500 0.8500 585,787
Aug 2, 2023 0.8500 0.9000 0.8830 0.8500 0.8500 50,221
Aug 1, 2023 0.8250 0.8780 0.8130 0.8500 0.8500 470,511
Jul 31, 2023 0.8250 0.8340 0.7500 0.8250 0.8250 15,423
Jul 28, 2023 0.8250 0.8390 0.7770 0.8250 0.8250 226,281
Jul 27, 2023 0.8250 0.7770 0.7770 0.8250 0.8250 110,441
Jul 26, 2023 0.8250 0.8240 0.8240 0.8250 0.8250 250,000
Jul 25, 2023 0.8250 0.8240 0.7500 0.8250 0.8250 53,632
Jul 24, 2023 0.8500 0.8440 0.8000 0.8250 0.8250 122,055
Jul 21, 2023 0.8250 0.8380 0.8380 0.8500 0.8500 300,000
Jul 20, 2023 0.8250 0.8250 0.8250 0.8250 0.8250 -
Jul 19, 2023 0.8250 0.8480 0.7560 0.8250 0.8250 1,420,000
Jul 18, 2023 0.8250 0.7500 0.7500 0.8250 0.8250 292
Jul 17, 2023 0.8250 0.8490 0.7750 0.8250 0.8250 490,352
Jul 14, 2023 0.8250 0.8490 0.7630 0.8250 0.8250 942,958
Jul 13, 2023 0.8000 0.9000 0.7500 0.8250 0.8250 323,419
Jul 12, 2023 0.8000 0.8880 0.7560 0.8000 0.8000 96,674
Jul 11, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jul 10, 2023 0.8000 0.9000 0.7000 0.8000 0.8000 28,124
Jul 7, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jul 6, 2023 0.7750 0.9000 0.7550 0.8000 0.8000 39,770
Jul 5, 2023 0.8250 0.8500 0.7320 0.7750 0.7750 2,593,119
Jul 4, 2023 0.8250 0.8470 0.8090 0.8250 0.8250 501,372
Jul 3, 2023 0.8250 0.8500 0.8470 0.8250 0.8250 264,776
Jun 30, 2023 0.9750 0.9600 0.8200 0.8250 0.8250 3,012,035
Jun 29, 2023 0.9750 1.0000 0.9950 0.9750 0.9750 100,497
Jun 28, 2023 0.9750 0.9580 0.9580 0.9750 0.9750 580
Jun 27, 2023 1.1500 1.1000 0.9660 0.9750 0.9750 702,001
Jun 26, 2023 1.1500 1.3000 1.0000 1.1500 1.1500 834,590
Jun 23, 2023 1.0750 1.0000 1.0000 1.0750 1.0750 1,000
Jun 22, 2023 1.0750 1.1500 1.0020 1.0750 1.0750 8,509
Jun 21, 2023 1.0750 1.0750 0.9930 1.0750 1.0750 65,682
Jun 20, 2023 1.0750 1.0750 1.0750 1.0750 1.0750 94,138
Jun 19, 2023 1.1500 1.0900 1.0000 1.0750 1.0750 430,374
Jun 16, 2023 1.1500 1.2500 1.0500 1.1500 1.1500 23,242
Jun 15, 2023 1.1500 1.2500 1.0680 1.1500 1.1500 4,500
Jun 14, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 13, 2023 1.1500 1.1900 1.0000 1.1500 1.1500 316,089
Jun 12, 2023 1.1500 1.0200 1.0200 1.1500 1.1500 400,000
Jun 9, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 8, 2023 1.1500 1.0210 1.0000 1.1500 1.1500 69,790
Jun 7, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 6, 2023 1.1500 1.3000 1.2400 1.1500 1.1500 1,101
Jun 5, 2023 1.1500 1.0370 1.0000 1.1500 1.1500 342,151
Jun 2, 2023 1.1500 1.0370 1.0370 1.1500 1.1500 1,183
Jun 1, 2023 1.1000 1.3000 1.0000 1.1500 1.1500 226,854
May 31, 2023 1.2000 1.0000 1.0000 1.1000 1.1000 89,597
May 30, 2023 1.2500 1.3000 1.1500 1.2000 1.2000 250,642
May 26, 2023 1.2000 1.2800 1.1630 1.2500 1.2500 249,152
May 25, 2023 1.0500 1.2900 1.0000 1.2000 1.2000 576,379
May 24, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
May 23, 2023 1.2500 1.1380 1.0000 1.0500 1.0500 386,710
May 22, 2023 1.2000 1.4000 1.0000 1.2500 1.2500 1,058,407
May 19, 2023 1.0500 1.1000 1.0000 1.0000 1.0000 64,757
May 18, 2023 1.0500 1.1000 1.0350 1.0500 1.0500 208,768
May 17, 2023 1.0750 1.0990 1.0110 1.0500 1.0500 1,057,521
May 16, 2023 1.0250 1.2820 1.0500 1.0750 1.0750 1,936,941
May 15, 2023 1.0250 1.0000 1.0000 1.0250 1.0250 12,656
May 12, 2023 1.0500 1.0900 0.9680 1.0250 1.0250 1,501,207
May 11, 2023 1.0500 1.0250 1.0000 1.0500 1.0500 456,991
May 10, 2023 1.1000 1.1900 1.0500 1.0500 1.0500 431,647
May 9, 2023 1.0500 1.2500 1.0000 1.1000 1.1000 2,468,631
May 5, 2023 1.0250 1.3000 0.9380 1.0500 1.0500 8,036,216
May 4, 2023 1.0500 1.1000 0.9000 1.0250 1.0250 8,596,358
May 3, 2023 1.0750 1.1440 1.0000 1.0500 1.0500 1,472,459
May 2, 2023 1.2500 1.2000 1.0000 1.1200 1.1200 1,987,457
Apr 28, 2023 1.2500 1.4000 1.1000 1.2500 1.2500 201,983
Apr 27, 2023 1.2500 1.4000 1.1000 1.2500 1.2500 50,717
Apr 26, 2023 1.2500 1.3500 1.1000 1.2500 1.2500 32,731
Apr 25, 2023 1.2500 1.4000 1.1000 1.2500 1.2500 57,193
Apr 24, 2023 1.2500 1.3700 1.1180 1.2500 1.2500 237,336

Related Tickers

GR8.AX GREAT DIRT FPO [GR8]
0.1750
0.00%
 
BEM.L Beowulf Mining plc
0.6000
0.00%
 
GROC.L GreenRoc Mining plc
2.1500
0.00%
 
TYM.L Tertiary Minerals plc
0.0975
-2.50%
 
KDNC.L Cadence Minerals Plc
3.5500
-4.05%
 
JAY.L Bluejay Mining plc
0.2950
0.00%
 
PILBF Pilbara Minerals Limited
2.4600
-0.61%
 
MDI.TO Major Drilling Group International Inc.
9.70
-1.52%
 
BOE.AX Boss Energy Limited
4.5600
-4.20%
 
BHP.L BHP Group Limited
2,337.00
-0.47%