Chesterfield Resources PLC
Sector:
Materials,
Industry:
Diversified Metals & Mining
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
21 Feb 2022 |
GBX |
6.75 |
6.75 |
6.5 |
6.75 |
6.75 |
0.0 (0.0%)
|
268,168 |
18 Feb 2022 |
GBX |
6.75 |
6.75 |
6.655 |
6.75 |
6.75 |
0.0 (0.0%)
|
28,116 |
17 Feb 2022 |
GBX |
6.45 |
7 |
6.4 |
6.75 |
6.75 |
+0.43 (+6.80%)
|
963,722 |
16 Feb 2022 |
GBX |
6.6 |
6.6 |
6 |
6.32 |
6.32 |
-0.28 (-4.24%)
|
422,214 |
15 Feb 2022 |
GBX |
6.7 |
6.7 |
6.41 |
6.6 |
6.6 |
-0.15 (-2.22%)
|
463,768 |
14 Feb 2022 |
GBX |
6.75 |
6.75 |
6.5001 |
6.75 |
6.75 |
0.0 (0.0%)
|
104,234 |
11 Feb 2022 |
GBX |
6.75 |
6.88 |
6.58 |
6.75 |
6.75 |
0.0 (0.0%)
|
151,132 |
10 Feb 2022 |
GBX |
6.75 |
7.085 |
6.575 |
6.75 |
6.75 |
0.0 (0.0%)
|
133,962 |
9 Feb 2022 |
GBX |
7.25 |
7.5 |
6.5 |
6.75 |
6.75 |
-0.5 (-6.90%)
|
727,074 |
8 Feb 2022 |
GBX |
7.25 |
7.25 |
7.0625 |
7.25 |
7.25 |
0.0 (0.0%)
|
75,000 |
7 Feb 2022 |
GBX |
7.25 |
7.264 |
7.25 |
7.25 |
7.25 |
+0.1 (+1.40%)
|
41,299 |
4 Feb 2022 |
GBX |
7.15 |
7.26 |
7.15 |
7.15 |
7.15 |
0.0 (0.0%)
|
45,330 |
3 Feb 2022 |
GBX |
7.25 |
7.34 |
7.055 |
7.15 |
7.15 |
-0.1 (-1.38%)
|
80,833 |
2 Feb 2022 |
GBX |
7.31 |
7.31 |
7.215 |
7.25 |
7.25 |
-0.15 (-2.03%)
|
157,445 |
1 Feb 2022 |
GBX |
7.4 |
7.4 |
7.35 |
7.4 |
7.4 |
0.0 (0.0%)
|
65,939 |
31 Jan 2022 |
GBX |
7.4 |
7.4 |
7.33 |
7.4 |
7.4 |
0.0 (0.0%)
|
25,789 |
28 Jan 2022 |
GBX |
7.5 |
8.5 |
7.3525 |
7.4 |
7.4 |
-0.1 (-1.33%)
|
172,398 |
27 Jan 2022 |
GBX |
8.65 |
9 |
7.33 |
7.5 |
7.5 |
-1.15 (-13.29%)
|
752,324 |
26 Jan 2022 |
GBX |
8.65 |
9 |
8.385 |
8.65 |
8.65 |
-0.35 (-3.89%)
|
87,983 |
25 Jan 2022 |
GBX |
8.65 |
9 |
8.342 |
9 |
9 |
+0.35 (+4.05%)
|
172,935 |
24 Jan 2022 |
GBX |
8.55 |
8.9 |
8.3 |
8.65 |
8.65 |
-0.85 (-8.95%)
|
224,703 |
21 Jan 2022 |
GBX |
8.95 |
9.5 |
8.36 |
9.5 |
9.5 |
+0.55 (+6.15%)
|
383,697 |
20 Jan 2022 |
GBX |
8.475 |
9.3 |
8.475 |
8.95 |
8.95 |
+0.7 (+8.48%)
|
1,092,788 |
19 Jan 2022 |
GBX |
8.95 |
9.2 |
8.135 |
8.25 |
8.25 |
-0.7 (-7.82%)
|
1,029,438 |
18 Jan 2022 |
GBX |
8.95 |
9.2 |
8.835 |
8.95 |
8.95 |
0.0 (0.0%)
|
109,508 |
17 Jan 2022 |
GBX |
8.95 |
8.95 |
8.865 |
8.95 |
8.95 |
-0.05 (-0.56%)
|
54,852 |
14 Jan 2022 |
GBX |
8.85 |
9.118 |
8.7 |
9 |
9 |
+0.15 (+1.69%)
|
171,599 |
13 Jan 2022 |
GBX |
8.85 |
8.85 |
8.825 |
8.85 |
8.85 |
0.0 (0.0%)
|
4,309 |
12 Jan 2022 |
GBX |
8.85 |
9.1195 |
8.82 |
8.85 |
8.85 |
0.0 (0.0%)
|
71,654 |
11 Jan 2022 |
GBX |
8.85 |
9.165 |
8.7 |
8.85 |
8.85 |
+0.35 (+4.12%)
|
220,211 |