Chesterfield Resources PLC Recent Share Price (LSE:CHF)

LSE:CHF - Chesterfield Resources PLC Chesterfield Resources PLC
Sector: Materials, Industry: Diversified Metals & Mining

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Jul 2022	GBX	4.1	4.19	4.0825	4.1	4.1	0.0 (0.0%)	49,028
1 Jul 2022	GBX	4.1	4.1	4.0766	4.1	4.1	0.0 (0.0%)	17,507
30 Jun 2022	GBX	4.2375	4.2375	4.075	4.1	4.1	-0.25 (-5.75%)	476,705
29 Jun 2022	GBX	4.35	4.35	4.285	4.35	4.35	0.0 (0.0%)	90,852
28 Jun 2022	GBX	4.45	4.48	4.25	4.35	4.35	-0.1 (-2.25%)	335,000
27 Jun 2022	GBX	4.45	4.64	4.37	4.45	4.45	0.0 (0.0%)	71,147
24 Jun 2022	GBX	4.64	4.64	4.2	4.45	4.45	-0.2 (-4.30%)	477,328
23 Jun 2022	GBX	4.65	4.65	4.58	4.65	4.65	0.0 (0.0%)	5,000
22 Jun 2022	GBX	4.6	4.8	4.3	4.65	4.65	+0.05 (+1.09%)	1,728
21 Jun 2022	GBX	4.6	4.6	4.5	4.6	4.6	-0.15 (-3.16%)	272,762
20 Jun 2022	GBX	4.75	4.75	4.5	4.75	4.75	0.0 (0.0%)	21,220
17 Jun 2022	GBX	4.75	4.75	4.5	4.75	4.75	0.0 (0.0%)	101
16 Jun 2022	GBX	4.75	4.75	4.3	4.75	4.75	0.0 (0.0%)	251,725
15 Jun 2022	GBX	4.75	4.75	4.5	4.75	4.75	0.0 (0.0%)	7,437
14 Jun 2022	GBX	4.75	4.75	4.75	4.75	4.75	0.0 (0.0%)	0
13 Jun 2022	GBX	4.75	4.75	4.35	4.75	4.75	0.0 (0.0%)	112,500
10 Jun 2022	GBX	4.75	4.94	4.75	4.75	4.75	0.0 (0.0%)	785
9 Jun 2022	GBX	4.75	4.75	4.75	4.75	4.75	0.0 (0.0%)	0
8 Jun 2022	GBX	4.75	4.75	4.551	4.75	4.75	0.0 (0.0%)	100,000
7 Jun 2022	GBX	4.75	4.77	4.525	4.75	4.75	0.0 (0.0%)	31,850
6 Jun 2022	GBX	4.75	5	4.525	4.75	4.75	0.0 (0.0%)	1,295,840
1 Jun 2022	GBX	4.75	4.75	4.3	4.75	4.75	-0.05 (-1.04%)	316,667
31 May 2022	GBX	4.8	4.8	4.8	4.8	4.8	0.0 (0.0%)	0
30 May 2022	GBX	4.8	5	4.8	4.8	4.8	-0.05 (-1.03%)	257,731
27 May 2022	GBX	4.8	5.079	4.72	4.85	4.85	+0.22 (+4.75%)	282,000
26 May 2022	GBX	4.75	4.88	4.61	4.63	4.63	-0.12 (-2.53%)	623,474
25 May 2022	GBX	4.75	4.77	4.75	4.75	4.75	0.0 (0.0%)	38,299
24 May 2022	GBX	4.75	4.78	4.52	4.75	4.75	0.0 (0.0%)	71,327
23 May 2022	GBX	4.65	4.8	4.65	4.75	4.75	+0.15 (+3.26%)	122,867
20 May 2022	GBX	4.6	4.6	4.5	4.6	4.6	-0.15 (-3.16%)	180,886

Unicorn Response |