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 |
10 Jan 2022 |
GBX |
8.85 |
9.1344 |
8.5 |
8.5 |
8.5 |
-0.35 (-3.95%)
|
129,052 |
7 Jan 2022 |
GBX |
8.85 |
9.144 |
8.8025 |
8.85 |
8.85 |
0.0 (0.0%)
|
80,391 |
6 Jan 2022 |
GBX |
8.75 |
9 |
8.5 |
8.85 |
8.85 |
+0.1 (+1.14%)
|
88,005 |
5 Jan 2022 |
GBX |
8.75 |
8.779 |
8.75 |
8.75 |
8.75 |
0.0 (0.0%)
|
31,756 |
4 Jan 2022 |
GBX |
8.95 |
8.985 |
8.75 |
8.75 |
8.75 |
-0.39 (-4.27%)
|
175,603 |
31 Dec 2021 |
GBX |
9.14 |
9.14 |
9.14 |
9.14 |
9.14 |
+0.19 (+2.12%)
|
22,034 |
30 Dec 2021 |
GBX |
8.95 |
9.2 |
8.8 |
8.95 |
8.95 |
0.0 (0.0%)
|
19,250 |
29 Dec 2021 |
GBX |
8.25 |
9 |
7.6 |
8.95 |
8.95 |
+0.7 (+8.48%)
|
1,638,849 |
24 Dec 2021 |
GBX |
8.525 |
8.525 |
8.025 |
8.25 |
8.25 |
-0.5 (-5.71%)
|
571,200 |
23 Dec 2021 |
GBX |
9.2 |
9.2 |
8.5 |
8.75 |
8.75 |
-0.5 (-5.41%)
|
356,701 |
22 Dec 2021 |
GBX |
9.45 |
9.45 |
9.01 |
9.25 |
9.25 |
-0.25 (-2.63%)
|
293,235 |
21 Dec 2021 |
GBX |
9.25 |
9.55 |
9.01 |
9.5 |
9.5 |
+0.25 (+2.70%)
|
93,385 |
20 Dec 2021 |
GBX |
9.49 |
9.49 |
9.01 |
9.25 |
9.25 |
-0.25 (-2.63%)
|
22,141 |
17 Dec 2021 |
GBX |
9.7 |
9.7 |
9.13 |
9.5 |
9.5 |
-0.25 (-2.56%)
|
283,595 |
16 Dec 2021 |
GBX |
9.75 |
9.87 |
9.622 |
9.75 |
9.75 |
0.0 (0.0%)
|
120,414 |
15 Dec 2021 |
GBX |
9.75 |
9.76 |
9.6155 |
9.75 |
9.75 |
0.0 (0.0%)
|
59,539 |
14 Dec 2021 |
GBX |
9.7 |
9.99 |
9.561 |
9.75 |
9.75 |
+0.05 (+0.52%)
|
560,118 |
13 Dec 2021 |
GBX |
9.35 |
9.89 |
9.175 |
9.7 |
9.7 |
+0.35 (+3.74%)
|
312,371 |
10 Dec 2021 |
GBX |
9.35 |
9.67 |
9 |
9.35 |
9.35 |
0.0 (0.0%)
|
990,473 |
9 Dec 2021 |
GBX |
8.8 |
9.5 |
8.8 |
9.35 |
9.35 |
+0.6 (+6.86%)
|
517,683 |
8 Dec 2021 |
GBX |
9 |
9 |
8.05 |
8.75 |
8.75 |
-0.5 (-5.41%)
|
1,338,315 |
7 Dec 2021 |
GBX |
9.65 |
9.7 |
9 |
9.25 |
9.25 |
-0.5 (-5.13%)
|
541,632 |
6 Dec 2021 |
GBX |
10.375 |
11 |
9.5 |
9.75 |
9.75 |
-0.5 (-4.88%)
|
1,533,997 |
3 Dec 2021 |
GBX |
10.1 |
10.5 |
9.9001 |
10.25 |
10.25 |
+0.15 (+1.49%)
|
459,352 |
2 Dec 2021 |
GBX |
9.85 |
10.5 |
9.675 |
10.1 |
10.1 |
+0.6 (+6.32%)
|
762,794 |
1 Dec 2021 |
GBX |
9.45 |
9.716 |
9.1501 |
9.5 |
9.5 |
+0.05 (+0.53%)
|
1,074,775 |
30 Nov 2021 |
GBX |
9.15 |
9.55 |
8.821 |
9.45 |
9.45 |
+0.3 (+3.28%)
|
671,499 |
29 Nov 2021 |
GBX |
9.5 |
9.7 |
8.7 |
9.15 |
9.15 |
-0.35 (-3.68%)
|
569,599 |
26 Nov 2021 |
GBX |
9.59 |
9.59 |
9.2 |
9.5 |
9.5 |
-0.15 (-1.55%)
|
322,456 |
25 Nov 2021 |
GBX |
9.85 |
9.944 |
9.5 |
9.65 |
9.65 |
-0.2 (-2.03%)
|
224,735 |