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 |
| 23 Apr 2021 |
GBX |
10.1 |
10.4 |
9.88 |
10.1 |
10.1 |
0.0 (0.0%)
|
201,722 |
| 22 Apr 2021 |
GBX |
10.1 |
10.5 |
9.724 |
10.1 |
10.1 |
0.0 (0.0%)
|
281,250 |
| 21 Apr 2021 |
GBX |
10.15 |
10.22 |
9.821 |
10.1 |
10.1 |
-0.05 (-0.49%)
|
170,292 |
| 20 Apr 2021 |
GBX |
10.15 |
10.5 |
9.835 |
10.15 |
10.15 |
0.0 (0.0%)
|
556,795 |
| 19 Apr 2021 |
GBX |
10.15 |
10.5 |
9.8 |
10.15 |
10.15 |
0.0 (0.0%)
|
735,065 |
| 16 Apr 2021 |
GBX |
10.625 |
10.64 |
9.82 |
10.15 |
10.15 |
-0.475 (-4.47%)
|
732,592 |
| 15 Apr 2021 |
GBX |
10.375 |
10.9625 |
10.25 |
10.625 |
10.625 |
+0.25 (+2.41%)
|
402,874 |
| 14 Apr 2021 |
GBX |
10.125 |
10.5 |
10.0001 |
10.375 |
10.375 |
+0.125 (+1.22%)
|
797,918 |
| 13 Apr 2021 |
GBX |
9.45 |
10.8 |
9.4 |
10.25 |
10.25 |
+0.8 (+8.47%)
|
1,480,071 |
| 12 Apr 2021 |
GBX |
9.1 |
9.5 |
8.85 |
9.45 |
9.45 |
+0.5 (+5.59%)
|
1,127,133 |
| 9 Apr 2021 |
GBX |
8.85 |
8.99 |
8.7 |
8.95 |
8.95 |
+0.1 (+1.13%)
|
292,032 |
| 8 Apr 2021 |
GBX |
8.76 |
8.985 |
8.76 |
8.85 |
8.85 |
-0.01 (-0.11%)
|
148,342 |
| 7 Apr 2021 |
GBX |
8.5 |
9 |
8.5 |
8.86 |
8.86 |
+0.41 (+4.85%)
|
523,533 |
| 6 Apr 2021 |
GBX |
8.45 |
8.7 |
8.28 |
8.45 |
8.45 |
-0.15 (-1.74%)
|
620,896 |
| 1 Apr 2021 |
GBX |
8.25 |
8.8 |
8.191 |
8.6 |
8.6 |
+0.35 (+4.24%)
|
226,875 |
| 31 Mar 2021 |
GBX |
9 |
9 |
8.25 |
8.25 |
8.25 |
-0.85 (-9.34%)
|
498,835 |
| 30 Mar 2021 |
GBX |
9.1 |
9.1 |
8.6 |
9.1 |
9.1 |
0.0 (0.0%)
|
171,727 |
| 29 Mar 2021 |
GBX |
8.85 |
9.1 |
8.83 |
9.1 |
9.1 |
+0.25 (+2.82%)
|
216,386 |
| 26 Mar 2021 |
GBX |
8.85 |
8.85 |
8.72 |
8.85 |
8.85 |
0.0 (0.0%)
|
27,147 |
| 25 Mar 2021 |
GBX |
9.2 |
9.2 |
8.45 |
8.85 |
8.85 |
-0.4 (-4.32%)
|
401,850 |
| 24 Mar 2021 |
GBX |
9.35 |
9.485 |
9.02 |
9.25 |
9.25 |
-0.1 (-1.07%)
|
227,718 |
| 23 Mar 2021 |
GBX |
9.15 |
9.38 |
9.04 |
9.35 |
9.35 |
+0.35 (+3.89%)
|
596,532 |
| 22 Mar 2021 |
GBX |
9.25 |
9.3 |
8.8001 |
9 |
9 |
-0.25 (-2.70%)
|
218,994 |
| 19 Mar 2021 |
GBX |
9.5 |
9.5 |
8.9645 |
9.25 |
9.25 |
-0.25 (-2.63%)
|
207,159 |
| 18 Mar 2021 |
GBX |
9.4 |
9.8 |
9 |
9.5 |
9.5 |
0.0 (0.0%)
|
75,250 |
| 17 Mar 2021 |
GBX |
9.65 |
9.7725 |
9 |
9.5 |
9.5 |
-0.15 (-1.55%)
|
582,957 |
| 16 Mar 2021 |
GBX |
9.75 |
10.2 |
9.05 |
9.65 |
9.65 |
-0.1 (-1.03%)
|
264,195 |
| 15 Mar 2021 |
GBX |
9.85 |
9.985 |
9.5 |
9.75 |
9.75 |
-0.1 (-1.02%)
|
71,975 |
| 12 Mar 2021 |
GBX |
10.25 |
10.3 |
9.7 |
9.85 |
9.85 |
-0.15 (-1.50%)
|
183,326 |
| 11 Mar 2021 |
GBX |
9.65 |
10.5 |
9.515 |
10 |
10 |
+0.35 (+3.63%)
|
555,142 |
