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 |
| 1 Sep 2021 |
GBX |
8.7825 |
9.3 |
8.7825 |
9.1 |
9.1 |
+0.35 (+4%)
|
604,528 |
| 31 Aug 2021 |
GBX |
9.1 |
9.3 |
8.5001 |
8.75 |
8.75 |
-0.35 (-3.85%)
|
329,601 |
| 27 Aug 2021 |
GBX |
9.1 |
9.1 |
8.71 |
9.1 |
9.1 |
0.0 (0.0%)
|
23,405 |
| 26 Aug 2021 |
GBX |
9.1 |
9.1 |
8.71 |
9.1 |
9.1 |
0.0 (0.0%)
|
26,051 |
| 25 Aug 2021 |
GBX |
9.1 |
9.1 |
8.71 |
9.1 |
9.1 |
0.0 (0.0%)
|
74,552 |
| 24 Aug 2021 |
GBX |
9.1 |
9.1 |
8.78 |
9.1 |
9.1 |
0.0 (0.0%)
|
27,000 |
| 23 Aug 2021 |
GBX |
9.1 |
9.1 |
8.7 |
9.1 |
9.1 |
0.0 (0.0%)
|
399,649 |
| 20 Aug 2021 |
GBX |
9.1 |
9.199 |
8.7 |
9.1 |
9.1 |
0.0 (0.0%)
|
501,339 |
| 19 Aug 2021 |
GBX |
9.25 |
9.37 |
8.85 |
9.1 |
9.1 |
-0.15 (-1.62%)
|
253,981 |
| 18 Aug 2021 |
GBX |
9.1 |
9.35 |
8.76 |
9.25 |
9.25 |
+0.15 (+1.65%)
|
376,524 |
| 17 Aug 2021 |
GBX |
9.199 |
9.199 |
8.7 |
9.1 |
9.1 |
-0.15 (-1.62%)
|
398,925 |
| 16 Aug 2021 |
GBX |
9.25 |
9.25 |
9.075 |
9.25 |
9.25 |
0.0 (0.0%)
|
57,601 |
| 13 Aug 2021 |
GBX |
9.25 |
9.2999 |
9.0001 |
9.25 |
9.25 |
0.0 (0.0%)
|
389,413 |
| 12 Aug 2021 |
GBX |
9.3999 |
9.3999 |
9.06 |
9.25 |
9.25 |
-0.25 (-2.63%)
|
336,698 |
| 11 Aug 2021 |
GBX |
9.55 |
9.6 |
9.32 |
9.5 |
9.5 |
-0.05 (-0.52%)
|
340,207 |
| 10 Aug 2021 |
GBX |
9.59 |
9.59 |
9.36 |
9.55 |
9.55 |
-0.05 (-0.52%)
|
362,408 |
| 9 Aug 2021 |
GBX |
9.875 |
10.04 |
9.45 |
9.6 |
9.6 |
-0.275 (-2.78%)
|
733,175 |
| 6 Aug 2021 |
GBX |
9.9 |
10.14 |
9.5 |
9.875 |
9.875 |
-0.025 (-0.25%)
|
633,807 |
| 5 Aug 2021 |
GBX |
10.025 |
10.22 |
9.686 |
9.9 |
9.9 |
-0.125 (-1.25%)
|
429,075 |
| 4 Aug 2021 |
GBX |
10.125 |
10.185 |
9.68 |
10.025 |
10.025 |
-0.1 (-0.99%)
|
332,394 |
| 3 Aug 2021 |
GBX |
10.29 |
10.29 |
10.0025 |
10.125 |
10.125 |
-0.25 (-2.41%)
|
341,411 |
| 2 Aug 2021 |
GBX |
10.375 |
10.375 |
10.1625 |
10.375 |
10.375 |
0.0 (0.0%)
|
23,401 |
| 30 Jul 2021 |
GBX |
10.5 |
10.56 |
10.25 |
10.375 |
10.375 |
-0.125 (-1.19%)
|
67,050 |
| 29 Jul 2021 |
GBX |
10.6 |
10.6 |
10.275 |
10.5 |
10.5 |
-0.125 (-1.18%)
|
30,000 |
| 28 Jul 2021 |
GBX |
10.625 |
10.625 |
10.2875 |
10.625 |
10.625 |
0.0 (0.0%)
|
129,484 |
| 27 Jul 2021 |
GBX |
10.625 |
10.715 |
10.2875 |
10.625 |
10.625 |
0.0 (0.0%)
|
43,766 |
| 26 Jul 2021 |
GBX |
10.5 |
10.715 |
10.35 |
10.625 |
10.625 |
+0.125 (+1.19%)
|
107,300 |
| 23 Jul 2021 |
GBX |
10.15 |
10.52 |
9.75 |
10.5 |
10.5 |
+0.35 (+3.45%)
|
1,057,324 |
| 22 Jul 2021 |
GBX |
10.225 |
10.225 |
10.03 |
10.15 |
10.15 |
-0.1 (-0.98%)
|
97,275 |
| 21 Jul 2021 |
GBX |
10.5 |
10.5 |
10 |
10.25 |
10.25 |
-0.375 (-3.53%)
|
317,878 |
