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 |
| 11 Dec 2020 |
GBX |
14.35 |
14.49 |
13.5 |
14 |
14 |
-0.35 (-2.44%)
|
439,817 |
| 10 Dec 2020 |
GBX |
14.74 |
14.74 |
14.03 |
14.35 |
14.35 |
-0.9 (-5.90%)
|
649,971 |
| 9 Dec 2020 |
GBX |
15.05 |
15.5 |
15 |
15.25 |
15.25 |
+0.65 (+4.45%)
|
877,346 |
| 8 Dec 2020 |
GBX |
15.75 |
16 |
14.5 |
14.6 |
14.6 |
-1.15 (-7.30%)
|
982,771 |
| 7 Dec 2020 |
GBX |
17.25 |
17.5 |
15.5 |
15.75 |
15.75 |
-1.5 (-8.70%)
|
732,883 |
| 4 Dec 2020 |
GBX |
17.5 |
17.5 |
16 |
17.25 |
17.25 |
+0.25 (+1.47%)
|
3,936,575 |
| 3 Dec 2020 |
GBX |
17 |
19.5 |
17 |
17 |
17 |
0.0 (0.0%)
|
6,970,240 |
| 2 Dec 2020 |
GBX |
16.25 |
17.5 |
15.66 |
17 |
17 |
+1 (+6.25%)
|
2,647,879 |
| 1 Dec 2020 |
GBX |
13.75 |
16.75 |
13 |
16 |
16 |
+2.5 (+18.52%)
|
5,778,597 |
| 30 Nov 2020 |
GBX |
13.5 |
14 |
13.05 |
13.5 |
13.5 |
-0.2 (-1.46%)
|
555,358 |
| 27 Nov 2020 |
GBX |
13.5 |
14 |
12.6 |
13.7 |
13.7 |
-0.3 (-2.14%)
|
1,964,907 |
| 26 Nov 2020 |
GBX |
11.0001 |
14.4 |
11.0001 |
14 |
14 |
+3.25 (+30.23%)
|
6,266,885 |
| 25 Nov 2020 |
GBX |
10 |
10.89 |
10 |
10.75 |
10.75 |
+0.65 (+6.44%)
|
883,043 |
| 24 Nov 2020 |
GBX |
9.75 |
10.1 |
9.566 |
10.1 |
10.1 |
+0.35 (+3.59%)
|
874,937 |
| 23 Nov 2020 |
GBX |
9.75 |
9.88 |
9.53 |
9.75 |
9.75 |
0.0 (0.0%)
|
776,383 |
| 20 Nov 2020 |
GBX |
9.75 |
9.75 |
9.75 |
9.75 |
9.75 |
+0.75 (+8.33%)
|
922,085 |
| 19 Nov 2020 |
GBX |
9 |
9.139 |
8.73 |
9 |
9 |
0.0 (0.0%)
|
214,395 |
| 18 Nov 2020 |
GBX |
8.875 |
9.1999 |
8.625 |
9 |
9 |
-0.1 (-1.10%)
|
478,484 |
| 17 Nov 2020 |
GBX |
8.9 |
9.149 |
8.51 |
9.1 |
9.1 |
+0.2 (+2.25%)
|
1,129,456 |
| 16 Nov 2020 |
GBX |
9.45 |
9.55 |
8.77 |
8.9 |
8.9 |
-0.55 (-5.82%)
|
350,469 |
| 13 Nov 2020 |
GBX |
9.5 |
9.9999 |
9 |
9.45 |
9.45 |
+0.2 (+2.16%)
|
2,236,469 |
| 12 Nov 2020 |
GBX |
8.75 |
9.475 |
8.56 |
9.25 |
9.25 |
+0.6 (+6.94%)
|
485,115 |
| 11 Nov 2020 |
GBX |
8.6 |
8.79 |
8.5 |
8.65 |
8.65 |
+0.05 (+0.58%)
|
273,263 |
| 10 Nov 2020 |
GBX |
8.65 |
9 |
8.5171 |
8.6 |
8.6 |
-0.05 (-0.58%)
|
670,131 |
| 9 Nov 2020 |
GBX |
9.25 |
9.29 |
8.5 |
8.65 |
8.65 |
-0.6 (-6.49%)
|
274,248 |
| 6 Nov 2020 |
GBX |
9.25 |
9.48 |
9 |
9.25 |
9.25 |
0.0 (0.0%)
|
463,959 |
| 5 Nov 2020 |
GBX |
9.25 |
9.25 |
9 |
9.25 |
9.25 |
0.0 (0.0%)
|
171,035 |
| 4 Nov 2020 |
GBX |
9.25 |
9.25 |
9.01 |
9.25 |
9.25 |
0.0 (0.0%)
|
115,058 |
| 3 Nov 2020 |
GBX |
9.25 |
9.357 |
9.01 |
9.25 |
9.25 |
0.0 (0.0%)
|
193,321 |
| 2 Nov 2020 |
GBX |
9.2501 |
9.2501 |
8.75 |
9.25 |
9.25 |
-0.4 (-4.15%)
|
409,739 |
