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 |
13 Oct 2021 |
GBX |
6.85 |
6.98 |
6.8499 |
6.9 |
6.9 |
+0.05 (+0.73%)
|
169,806 |
12 Oct 2021 |
GBX |
6.85 |
6.94 |
6.7 |
6.85 |
6.85 |
0.0 (0.0%)
|
382,234 |
11 Oct 2021 |
GBX |
6.995 |
6.995 |
6.6 |
6.85 |
6.85 |
-0.25 (-3.52%)
|
769,551 |
8 Oct 2021 |
GBX |
7.22 |
7.22 |
7 |
7.1 |
7.1 |
-0.4 (-5.33%)
|
467,657 |
7 Oct 2021 |
GBX |
7.5 |
7.5 |
7.215 |
7.5 |
7.5 |
+0.3 (+4.17%)
|
596,215 |
6 Oct 2021 |
GBX |
7.5 |
7.75 |
7.1 |
7.2 |
7.2 |
-0.1 (-1.37%)
|
280,473 |
5 Oct 2021 |
GBX |
7.4 |
7.75 |
7.2401 |
7.3 |
7.3 |
-0.2 (-2.67%)
|
260,857 |
4 Oct 2021 |
GBX |
7.4 |
7.7 |
7.0801 |
7.5 |
7.5 |
+0.1 (+1.35%)
|
389,200 |
1 Oct 2021 |
GBX |
7.7 |
7.88 |
7 |
7.4 |
7.4 |
-0.3 (-3.90%)
|
1,217,283 |
30 Sep 2021 |
GBX |
7.85 |
7.9 |
7.5 |
7.7 |
7.7 |
-0.15 (-1.91%)
|
742,838 |
29 Sep 2021 |
GBX |
8 |
8 |
7.71 |
7.85 |
7.85 |
-0.15 (-1.88%)
|
70,006 |
28 Sep 2021 |
GBX |
8 |
8.1 |
7.91 |
8 |
8 |
0.0 (0.0%)
|
629,432 |
27 Sep 2021 |
GBX |
8.6 |
8.6 |
7.6 |
8 |
8 |
-0.65 (-7.51%)
|
1,237,379 |
24 Sep 2021 |
GBX |
8.7501 |
8.7501 |
8.5 |
8.65 |
8.65 |
-0.15 (-1.70%)
|
453,488 |
23 Sep 2021 |
GBX |
8.95 |
9.08 |
8.6 |
8.8 |
8.8 |
-0.15 (-1.68%)
|
173,827 |
22 Sep 2021 |
GBX |
8.85 |
9.175 |
8.77 |
8.95 |
8.95 |
+0.1 (+1.13%)
|
193,144 |
21 Sep 2021 |
GBX |
8.3 |
9 |
8.16 |
8.85 |
8.85 |
+0.55 (+6.63%)
|
1,166,910 |
20 Sep 2021 |
GBX |
8.56 |
8.56 |
8.1401 |
8.3 |
8.3 |
-0.3 (-3.49%)
|
802,568 |
17 Sep 2021 |
GBX |
8.6 |
8.6 |
8.56 |
8.6 |
8.6 |
-0.15 (-1.71%)
|
34,284 |
16 Sep 2021 |
GBX |
8.8 |
8.8299 |
8.55 |
8.75 |
8.75 |
-0.05 (-0.57%)
|
307,289 |
15 Sep 2021 |
GBX |
8.85 |
9.2 |
8.7001 |
8.8 |
8.8 |
-0.2 (-2.22%)
|
237,937 |
14 Sep 2021 |
GBX |
9.1 |
9.58 |
8.848 |
9 |
9 |
-0.1 (-1.10%)
|
256,256 |
13 Sep 2021 |
GBX |
9.1 |
9.1 |
8.8001 |
9.1 |
9.1 |
0.0 (0.0%)
|
210,101 |
10 Sep 2021 |
GBX |
9.1 |
9.1 |
8.84 |
9.1 |
9.1 |
0.0 (0.0%)
|
49,087 |
9 Sep 2021 |
GBX |
8.8 |
9.4 |
8.7501 |
9.1 |
9.1 |
+0.3 (+3.41%)
|
247,711 |
8 Sep 2021 |
GBX |
8.85 |
8.85 |
8.7 |
8.8 |
8.8 |
-0.4 (-4.35%)
|
258,853 |
7 Sep 2021 |
GBX |
9.2 |
9.2 |
9 |
9.2 |
9.2 |
0.0 (0.0%)
|
213,288 |
6 Sep 2021 |
GBX |
9.2 |
9.3 |
9.025 |
9.2 |
9.2 |
0.0 (0.0%)
|
518,780 |
3 Sep 2021 |
GBX |
9.2 |
9.225 |
9.031 |
9.2 |
9.2 |
0.0 (0.0%)
|
291,726 |
2 Sep 2021 |
GBX |
9.1 |
9.24 |
8.844 |
9.2 |
9.2 |
+0.1 (+1.10%)
|
124,123 |