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 |
| 8 Jun 2021 |
GBX |
11 |
11 |
10 |
10.5 |
10.5 |
-0.625 (-5.62%)
|
507,606 |
| 7 Jun 2021 |
GBX |
11.25 |
11.35 |
10.7 |
11.125 |
11.125 |
-0.125 (-1.11%)
|
260,690 |
| 4 Jun 2021 |
GBX |
11.25 |
11.25 |
11.055 |
11.25 |
11.25 |
-0.125 (-1.10%)
|
18,700 |
| 3 Jun 2021 |
GBX |
11.45 |
11.45 |
11 |
11.375 |
11.375 |
-0.125 (-1.09%)
|
81,182 |
| 2 Jun 2021 |
GBX |
11.5 |
11.99 |
11.02 |
11.5 |
11.5 |
0.0 (0.0%)
|
435,910 |
| 1 Jun 2021 |
GBX |
12 |
12.125 |
11 |
11.5 |
11.5 |
-1 (-8%)
|
449,325 |
| 28 May 2021 |
GBX |
12 |
12.5 |
11.5 |
12.5 |
12.5 |
+0.5 (+4.17%)
|
181,900 |
| 27 May 2021 |
GBX |
12 |
12.35 |
11.55 |
12 |
12 |
0.0 (0.0%)
|
413,769 |
| 26 May 2021 |
GBX |
12.125 |
12.125 |
11.62 |
12 |
12 |
-0.125 (-1.03%)
|
117,527 |
| 25 May 2021 |
GBX |
12.125 |
12.4625 |
11.925 |
12.125 |
12.125 |
0.0 (0.0%)
|
63,083 |
| 24 May 2021 |
GBX |
12.125 |
12.4625 |
12.03 |
12.125 |
12.125 |
0.0 (0.0%)
|
146,849 |
| 21 May 2021 |
GBX |
11.875 |
12.5 |
11.75 |
12.125 |
12.125 |
+0.25 (+2.11%)
|
474,461 |
| 20 May 2021 |
GBX |
13 |
13.45 |
11.5751 |
11.875 |
11.875 |
-1.125 (-8.65%)
|
731,593 |
| 19 May 2021 |
GBX |
11.5 |
13.8 |
11.25 |
13 |
13 |
+1.5 (+13.04%)
|
3,194,190 |
| 18 May 2021 |
GBX |
11.975 |
11.975 |
11.11 |
11.5 |
11.5 |
-0.5 (-4.17%)
|
533,365 |
| 17 May 2021 |
GBX |
12 |
12.28 |
11.675 |
12 |
12 |
0.0 (0.0%)
|
166,987 |
| 14 May 2021 |
GBX |
12.5 |
12.6 |
11.66 |
12 |
12 |
-0.5 (-4%)
|
477,072 |
| 13 May 2021 |
GBX |
12.5 |
13 |
12.05 |
12.5 |
12.5 |
0.0 (0.0%)
|
281,583 |
| 12 May 2021 |
GBX |
12.5 |
12.644 |
12.05 |
12.5 |
12.5 |
0.0 (0.0%)
|
47,065 |
| 11 May 2021 |
GBX |
12.5 |
12.644 |
12 |
12.5 |
12.5 |
0.0 (0.0%)
|
320,274 |
| 10 May 2021 |
GBX |
12.5 |
12.67 |
12.05 |
12.5 |
12.5 |
0.0 (0.0%)
|
685,876 |
| 7 May 2021 |
GBX |
12.25 |
13 |
12.025 |
12.5 |
12.5 |
+0.25 (+2.04%)
|
976,580 |
| 6 May 2021 |
GBX |
12 |
13 |
11.65 |
12.25 |
12.25 |
+0.5 (+4.26%)
|
2,320,135 |
| 5 May 2021 |
GBX |
11.625 |
12 |
11.2 |
11.75 |
11.75 |
+0.125 (+1.08%)
|
1,524,038 |
| 4 May 2021 |
GBX |
11.375 |
11.89 |
11.26 |
11.625 |
11.625 |
+0.25 (+2.20%)
|
1,196,833 |
| 30 Apr 2021 |
GBX |
11.25 |
11.475 |
11.16 |
11.375 |
11.375 |
+0.125 (+1.11%)
|
266,280 |
| 29 Apr 2021 |
GBX |
11 |
11.465 |
10.725 |
11.25 |
11.25 |
+0.25 (+2.27%)
|
734,023 |
| 28 Apr 2021 |
GBX |
11.25 |
11.475 |
10.75 |
11 |
11 |
-0.25 (-2.22%)
|
942,880 |
| 27 Apr 2021 |
GBX |
10.75 |
11.5 |
10.6 |
11.25 |
11.25 |
+0.5 (+4.65%)
|
1,024,063 |
| 26 Apr 2021 |
GBX |
10.1 |
11 |
9.7 |
10.75 |
10.75 |
+0.65 (+6.44%)
|
3,293,920 |
