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 |
| 18 Sep 2020 |
GBX |
8.3 |
8.7999 |
8.066 |
8.5 |
8.5 |
+0.1 (+1.19%)
|
2,582,233 |
| 17 Sep 2020 |
GBX |
7.33 |
9 |
7.33 |
8.4 |
8.4 |
+1.15 (+15.86%)
|
6,792,139 |
| 16 Sep 2020 |
GBX |
6.75 |
8.26 |
6.72 |
7.25 |
7.25 |
+0.5 (+7.41%)
|
3,428,874 |
| 15 Sep 2020 |
GBX |
6.6 |
7 |
6.38 |
6.75 |
6.75 |
+0.15 (+2.27%)
|
511,059 |
| 14 Sep 2020 |
GBX |
6.35 |
6.96 |
6.08 |
6.6 |
6.6 |
+0.25 (+3.94%)
|
545,429 |
| 11 Sep 2020 |
GBX |
6.5 |
6.6 |
6.2001 |
6.35 |
6.35 |
-0.35 (-5.22%)
|
369,456 |
| 10 Sep 2020 |
GBX |
6.5 |
6.7 |
6.32 |
6.7 |
6.7 |
+0.2 (+3.08%)
|
372,202 |
| 9 Sep 2020 |
GBX |
6.5 |
6.68 |
6.38 |
6.5 |
6.5 |
0.0 (0.0%)
|
332,513 |
| 8 Sep 2020 |
GBX |
6.75 |
7 |
6.33 |
6.5 |
6.5 |
-0.25 (-3.70%)
|
490,360 |
| 7 Sep 2020 |
GBX |
6.8999 |
6.8999 |
6.3001 |
6.75 |
6.75 |
-0.25 (-3.57%)
|
112,406 |
| 4 Sep 2020 |
GBX |
7 |
7.025 |
6.733 |
7 |
7 |
0.0 (0.0%)
|
269,152 |
| 3 Sep 2020 |
GBX |
6.75 |
7.18 |
6.7 |
7 |
7 |
+0.25 (+3.70%)
|
511,967 |
| 2 Sep 2020 |
GBX |
6.45 |
6.98 |
6.3 |
6.75 |
6.75 |
+0.3 (+4.65%)
|
831,882 |
| 1 Sep 2020 |
GBX |
6.85 |
6.89 |
6.42 |
6.45 |
6.45 |
-0.3 (-4.44%)
|
633,359 |
| 28 Aug 2020 |
GBX |
6.75 |
6.77 |
6.525 |
6.75 |
6.75 |
0.0 (0.0%)
|
228,834 |
| 27 Aug 2020 |
GBX |
6.75 |
6.8 |
6.5001 |
6.75 |
6.75 |
0.0 (0.0%)
|
611,977 |
| 26 Aug 2020 |
GBX |
7.2 |
7.37 |
6.66 |
6.75 |
6.75 |
-0.45 (-6.25%)
|
691,223 |
| 25 Aug 2020 |
GBX |
7.125 |
7.38 |
6.739 |
7.2 |
7.2 |
-0.05 (-0.69%)
|
1,512,802 |
| 24 Aug 2020 |
GBX |
6.5 |
7.25 |
6.3151 |
7.25 |
7.25 |
+0.4 (+5.84%)
|
743,239 |
| 21 Aug 2020 |
GBX |
6.35 |
6.87 |
6.35 |
6.85 |
6.85 |
+0.5 (+7.87%)
|
2,011,743 |
| 20 Aug 2020 |
GBX |
6.8 |
7.2 |
6 |
6.35 |
6.35 |
-0.8 (-11.19%)
|
3,354,431 |
| 19 Aug 2020 |
GBX |
7.1 |
7.5 |
7.011 |
7.15 |
7.15 |
+0.05 (+0.70%)
|
274,211 |
| 18 Aug 2020 |
GBX |
7.3 |
7.3 |
7.01 |
7.1 |
7.1 |
-0.25 (-3.40%)
|
340,521 |
| 17 Aug 2020 |
GBX |
7.35 |
7.58 |
7.2 |
7.35 |
7.35 |
-0.1 (-1.34%)
|
240,036 |
| 14 Aug 2020 |
GBX |
7.1 |
7.77 |
7.05 |
7.45 |
7.45 |
+0.35 (+4.93%)
|
3,148,145 |
| 13 Aug 2020 |
GBX |
6.55 |
7.2 |
6.475 |
7.1 |
7.1 |
+0.55 (+8.40%)
|
721,338 |
| 12 Aug 2020 |
GBX |
7.1 |
7.1 |
6.232 |
6.55 |
6.55 |
-0.575 (-8.07%)
|
738,221 |
| 11 Aug 2020 |
GBX |
7.2 |
7.2 |
7 |
7.125 |
7.125 |
-0.125 (-1.72%)
|
236,124 |
| 10 Aug 2020 |
GBX |
6.41 |
7.48 |
6.41 |
7.25 |
7.25 |
+0.875 (+13.73%)
|
1,547,645 |
| 7 Aug 2020 |
GBX |
6.75 |
6.825 |
6.34 |
6.375 |
6.375 |
-0.375 (-5.56%)
|
724,021 |
