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 |
| 27 Jan 2021 |
GBX |
13.25 |
13.3 |
12.01 |
12.6 |
12.6 |
-0.9 (-6.67%)
|
507,357 |
| 26 Jan 2021 |
GBX |
13.8 |
13.8 |
13 |
13.5 |
13.5 |
-0.35 (-2.53%)
|
661,985 |
| 25 Jan 2021 |
GBX |
13.75 |
14.5 |
13.63 |
13.85 |
13.85 |
+0.1 (+0.73%)
|
638,254 |
| 22 Jan 2021 |
GBX |
13.9 |
14.7 |
13.6 |
13.75 |
13.75 |
-0.15 (-1.08%)
|
377,125 |
| 21 Jan 2021 |
GBX |
12.35 |
14.5 |
12.225 |
13.9 |
13.9 |
+1.55 (+12.55%)
|
2,180,674 |
| 20 Jan 2021 |
GBX |
12.5 |
12.5 |
12 |
12.35 |
12.35 |
-0.3 (-2.37%)
|
563,545 |
| 19 Jan 2021 |
GBX |
12.75 |
12.764 |
12.5 |
12.65 |
12.65 |
-0.2 (-1.56%)
|
361,850 |
| 18 Jan 2021 |
GBX |
13.32 |
13.32 |
12.5 |
12.85 |
12.85 |
-0.5 (-3.75%)
|
615,725 |
| 15 Jan 2021 |
GBX |
13.35 |
13.5 |
13 |
13.35 |
13.35 |
0.0 (0.0%)
|
647,760 |
| 14 Jan 2021 |
GBX |
14 |
14.35 |
13 |
13.35 |
13.35 |
-0.15 (-1.11%)
|
716,918 |
| 13 Jan 2021 |
GBX |
13.75 |
14.3 |
13.5 |
13.5 |
13.5 |
-0.25 (-1.82%)
|
382,903 |
| 12 Jan 2021 |
GBX |
12.85 |
14.09 |
12.8 |
13.75 |
13.75 |
+1.05 (+8.27%)
|
632,662 |
| 11 Jan 2021 |
GBX |
13 |
13.5 |
12.5 |
12.7 |
12.7 |
-0.55 (-4.15%)
|
872,297 |
| 8 Jan 2021 |
GBX |
13.35 |
13.5 |
12.5 |
13.25 |
13.25 |
-0.1 (-0.75%)
|
1,350,913 |
| 7 Jan 2021 |
GBX |
13.75 |
13.9 |
13.2 |
13.35 |
13.35 |
-0.4 (-2.91%)
|
506,517 |
| 6 Jan 2021 |
GBX |
14.057 |
14.057 |
13.5 |
13.75 |
13.75 |
-0.5 (-3.51%)
|
560,413 |
| 5 Jan 2021 |
GBX |
14.5 |
14.95 |
13.5 |
14.25 |
14.25 |
-0.15 (-1.04%)
|
1,262,431 |
| 4 Jan 2021 |
GBX |
14 |
14.5 |
13.5 |
14.4 |
14.4 |
+0.4 (+2.86%)
|
767,915 |
| 31 Dec 2020 |
GBX |
14.25 |
14.5 |
13.6625 |
14 |
14 |
-0.25 (-1.75%)
|
550,166 |
| 30 Dec 2020 |
GBX |
16.575 |
16.575 |
13.1 |
14.25 |
14.25 |
-2.5 (-14.93%)
|
4,270,827 |
| 29 Dec 2020 |
GBX |
16.75 |
17.01 |
16.53 |
16.75 |
16.75 |
0.0 (0.0%)
|
909,633 |
| 24 Dec 2020 |
GBX |
16.75 |
16.9669 |
16.53 |
16.75 |
16.75 |
0.0 (0.0%)
|
521,368 |
| 23 Dec 2020 |
GBX |
16.75 |
17 |
16.53 |
16.75 |
16.75 |
0.0 (0.0%)
|
379,318 |
| 22 Dec 2020 |
GBX |
15.75 |
17 |
15.26 |
16.75 |
16.75 |
+0.75 (+4.69%)
|
1,079,132 |
| 21 Dec 2020 |
GBX |
16.25 |
16.48 |
15.4628 |
16 |
16 |
-0.25 (-1.54%)
|
619,871 |
| 18 Dec 2020 |
GBX |
16.5 |
16.5 |
15 |
16.25 |
16.25 |
-0.25 (-1.52%)
|
813,564 |
| 17 Dec 2020 |
GBX |
16.25 |
17 |
15.7 |
16.5 |
16.5 |
-0.5 (-2.94%)
|
934,989 |
| 16 Dec 2020 |
GBX |
15.5 |
17 |
15.5 |
17 |
17 |
+1.5 (+9.68%)
|
1,351,040 |
| 15 Dec 2020 |
GBX |
14.25 |
15.78 |
14.0425 |
15.5 |
15.5 |
+1.25 (+8.77%)
|
1,453,096 |
| 14 Dec 2020 |
GBX |
13.75 |
14.25 |
13.5 |
14.25 |
14.25 |
+0.25 (+1.79%)
|
898,818 |
