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 |
| 20 Jul 2021 |
GBX |
10.625 |
10.625 |
10.285 |
10.625 |
10.625 |
0.0 (0.0%)
|
128,557 |
| 19 Jul 2021 |
GBX |
10.749 |
10.749 |
10.31 |
10.625 |
10.625 |
-0.125 (-1.16%)
|
134,625 |
| 16 Jul 2021 |
GBX |
10.75 |
10.88 |
10.58 |
10.75 |
10.75 |
0.0 (0.0%)
|
66,737 |
| 15 Jul 2021 |
GBX |
11 |
11 |
10.5 |
10.75 |
10.75 |
-0.25 (-2.27%)
|
159,903 |
| 14 Jul 2021 |
GBX |
11 |
11.0744 |
10.76 |
11 |
11 |
0.0 (0.0%)
|
411,145 |
| 13 Jul 2021 |
GBX |
11 |
11.068 |
10.75 |
11 |
11 |
0.0 (0.0%)
|
104,615 |
| 12 Jul 2021 |
GBX |
11 |
11.225 |
10.775 |
11 |
11 |
0.0 (0.0%)
|
65,167 |
| 9 Jul 2021 |
GBX |
11 |
11.1 |
10.785 |
11 |
11 |
0.0 (0.0%)
|
480,721 |
| 8 Jul 2021 |
GBX |
11.23 |
11.23 |
10.85 |
11 |
11 |
-0.25 (-2.22%)
|
233,316 |
| 7 Jul 2021 |
GBX |
11.125 |
11.4 |
11.025 |
11.25 |
11.25 |
+0.125 (+1.12%)
|
370,188 |
| 6 Jul 2021 |
GBX |
10.875 |
11.3 |
10.84 |
11.125 |
11.125 |
+0.25 (+2.30%)
|
642,484 |
| 5 Jul 2021 |
GBX |
11.11 |
11.11 |
10.3751 |
10.875 |
10.875 |
-0.375 (-3.33%)
|
1,011,476 |
| 2 Jul 2021 |
GBX |
11 |
11.4 |
10.25 |
11.25 |
11.25 |
-0.625 (-5.26%)
|
1,162,379 |
| 1 Jul 2021 |
GBX |
11.875 |
11.97 |
11.6 |
11.875 |
11.875 |
0.0 (0.0%)
|
56,800 |
| 30 Jun 2021 |
GBX |
11.875 |
12.2125 |
11.58 |
11.875 |
11.875 |
0.0 (0.0%)
|
201,241 |
| 29 Jun 2021 |
GBX |
11.625 |
12.04 |
11.475 |
11.875 |
11.875 |
+0.25 (+2.15%)
|
574,474 |
| 28 Jun 2021 |
GBX |
11.625 |
11.95 |
11.125 |
11.625 |
11.625 |
+0.125 (+1.09%)
|
490,500 |
| 25 Jun 2021 |
GBX |
11.5 |
11.6 |
11.275 |
11.5 |
11.5 |
0.0 (0.0%)
|
166,576 |
| 24 Jun 2021 |
GBX |
11.5 |
11.5 |
11.275 |
11.5 |
11.5 |
0.0 (0.0%)
|
335,941 |
| 23 Jun 2021 |
GBX |
11.525 |
11.525 |
11.21 |
11.5 |
11.5 |
-0.25 (-2.13%)
|
82,740 |
| 22 Jun 2021 |
GBX |
11.75 |
11.79 |
11.5 |
11.75 |
11.75 |
0.0 (0.0%)
|
276,471 |
| 21 Jun 2021 |
GBX |
11.75 |
11.856 |
11.5 |
11.75 |
11.75 |
0.0 (0.0%)
|
401,324 |
| 18 Jun 2021 |
GBX |
11.5 |
12.4 |
11.5 |
11.75 |
11.75 |
+0.25 (+2.17%)
|
222,663 |
| 17 Jun 2021 |
GBX |
12.0001 |
12.0001 |
11.25 |
11.5 |
11.5 |
-0.75 (-6.12%)
|
543,656 |
| 16 Jun 2021 |
GBX |
12.25 |
13 |
12 |
12.25 |
12.25 |
+0.25 (+2.08%)
|
1,243,359 |
| 15 Jun 2021 |
GBX |
11.75 |
12.42 |
11.5 |
12 |
12 |
+0.25 (+2.13%)
|
1,517,757 |
| 14 Jun 2021 |
GBX |
11.5 |
11.925 |
11.2001 |
11.75 |
11.75 |
+0.25 (+2.17%)
|
179,602 |
| 11 Jun 2021 |
GBX |
10.5 |
11.7 |
10.5 |
11.5 |
11.5 |
+1 (+9.52%)
|
992,108 |
| 10 Jun 2021 |
GBX |
10.5 |
10.6 |
10.275 |
10.5 |
10.5 |
0.0 (0.0%)
|
15,519 |
| 9 Jun 2021 |
GBX |
10.5 |
10.75 |
10.26 |
10.5 |
10.5 |
0.0 (0.0%)
|
624,377 |
