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 |
| 6 Aug 2020 |
GBX |
7 |
7.025 |
6.55 |
6.75 |
6.75 |
-0.25 (-3.57%)
|
245,040 |
| 5 Aug 2020 |
GBX |
6.5 |
7.1874 |
6.5 |
7 |
7 |
+0.625 (+9.80%)
|
1,147,528 |
| 4 Aug 2020 |
GBX |
7 |
7.175 |
6.266 |
6.375 |
6.375 |
-0.625 (-8.93%)
|
1,244,368 |
| 3 Aug 2020 |
GBX |
6.85 |
7.175 |
6.71 |
7 |
7 |
+0.15 (+2.19%)
|
778,492 |
| 31 Jul 2020 |
GBX |
7.11 |
7.11 |
6.5751 |
6.85 |
6.85 |
-0.3 (-4.20%)
|
638,530 |
| 30 Jul 2020 |
GBX |
7.35 |
7.49 |
6.4001 |
7.15 |
7.15 |
-0.2 (-2.72%)
|
2,024,125 |
| 29 Jul 2020 |
GBX |
7.625 |
7.89 |
7.3 |
7.35 |
7.35 |
-0.275 (-3.61%)
|
1,262,357 |
| 28 Jul 2020 |
GBX |
7.95 |
8.4 |
7.33 |
7.625 |
7.625 |
-0.375 (-4.69%)
|
1,420,796 |
| 27 Jul 2020 |
GBX |
6.125 |
8.18 |
6.05 |
8 |
8 |
+0.65 (+8.84%)
|
3,199,222 |
| 24 Jul 2020 |
GBX |
7.35 |
7.35 |
7.35 |
7.35 |
7.35 |
0.0 (0.0%)
|
675,197 |
| 23 Jul 2020 |
GBX |
6.85 |
7.68 |
6.5 |
7.35 |
7.35 |
+0.5 (+7.30%)
|
2,099,536 |
| 22 Jul 2020 |
GBX |
6.85 |
6.85 |
6.85 |
6.85 |
6.85 |
+0.925 (+15.61%)
|
1,320,965 |
| 21 Jul 2020 |
GBX |
5.925 |
6.1 |
5.866 |
5.925 |
5.925 |
0.0 (0.0%)
|
435,468 |
| 20 Jul 2020 |
GBX |
5.925 |
6.0824 |
5.76 |
5.925 |
5.925 |
0.0 (0.0%)
|
889,860 |
| 17 Jul 2020 |
GBX |
5.925 |
5.9999 |
5.757 |
5.925 |
5.925 |
-0.075 (-1.25%)
|
336,687 |
| 16 Jul 2020 |
GBX |
6.15 |
6.24 |
5.8501 |
6 |
6 |
-0.15 (-2.44%)
|
665,161 |
| 15 Jul 2020 |
GBX |
6.15 |
6.1614 |
6 |
6.15 |
6.15 |
0.0 (0.0%)
|
677,886 |
| 14 Jul 2020 |
GBX |
6.6 |
6.67 |
5.61 |
6.15 |
6.15 |
-0.65 (-9.56%)
|
3,380,725 |
| 13 Jul 2020 |
GBX |
7.4 |
7.417 |
6.3 |
6.8 |
6.8 |
-0.6 (-8.11%)
|
4,097,791 |
| 10 Jul 2020 |
GBX |
7.4 |
8.39 |
7.3 |
7.4 |
7.4 |
+0.35 (+4.96%)
|
5,749,044 |
| 9 Jul 2020 |
GBX |
6.6 |
7.25 |
6.51 |
7.05 |
7.05 |
+0.45 (+6.82%)
|
3,108,669 |
| 8 Jul 2020 |
GBX |
6.025 |
6.775 |
6 |
6.6 |
6.6 |
+0.575 (+9.54%)
|
2,291,214 |
| 7 Jul 2020 |
GBX |
5.975 |
6.2 |
5.845 |
6.025 |
6.025 |
-0.175 (-2.82%)
|
654,355 |
| 6 Jul 2020 |
GBX |
5.975 |
6.2 |
5.801 |
6.2 |
6.2 |
0.0 (0.0%)
|
318,124 |
| 3 Jul 2020 |
GBX |
5.975 |
6.2 |
5.764 |
6.2 |
6.2 |
+0.225 (+3.77%)
|
585,820 |
| 2 Jul 2020 |
GBX |
5.975 |
6.125 |
5.925 |
5.975 |
5.975 |
0.0 (0.0%)
|
1,230,668 |
| 1 Jul 2020 |
GBX |
5.75 |
6.85 |
5.5 |
5.975 |
5.975 |
+0.725 (+13.81%)
|
3,972,304 |
| 30 Jun 2020 |
GBX |
5.25 |
5.36 |
5 |
5.25 |
5.25 |
0.0 (0.0%)
|
433,689 |
| 29 Jun 2020 |
GBX |
5.4 |
5.4 |
5 |
5.25 |
5.25 |
-0.2 (-3.67%)
|
443,647 |
| 26 Jun 2020 |
GBX |
5.45 |
5.6999 |
5.0901 |
5.45 |
5.45 |
0.0 (0.0%)
|
232,249 |
