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 Mar 2020 |
GBX |
2.55 |
2.55 |
2.55 |
2.55 |
2.55 |
0.0 (0.0%)
|
0 |
| 20 Mar 2020 |
GBX |
2.55 |
2.55 |
2.55 |
2.55 |
2.55 |
0.0 (0.0%)
|
0 |
| 19 Mar 2020 |
GBX |
2.55 |
2.55 |
2.3 |
2.55 |
2.55 |
-0.1 (-3.77%)
|
14,139 |
| 18 Mar 2020 |
GBX |
2.65 |
2.65 |
2.2 |
2.65 |
2.65 |
0.0 (0.0%)
|
45,000 |
| 17 Mar 2020 |
GBX |
2.65 |
2.65 |
2.59 |
2.65 |
2.65 |
0.0 (0.0%)
|
1,604 |
| 16 Mar 2020 |
GBX |
2.65 |
2.65 |
2.65 |
2.65 |
2.65 |
0.0 (0.0%)
|
0 |
| 13 Mar 2020 |
GBX |
2.65 |
2.65 |
2.3 |
2.65 |
2.65 |
0.0 (0.0%)
|
33,716 |
| 12 Mar 2020 |
GBX |
2.65 |
2.65 |
2.65 |
2.65 |
2.65 |
0.0 (0.0%)
|
0 |
| 11 Mar 2020 |
GBX |
2.65 |
2.65 |
2.65 |
2.65 |
2.65 |
0.0 (0.0%)
|
0 |
| 10 Mar 2020 |
GBX |
2.65 |
2.65 |
2.65 |
2.65 |
2.65 |
+0.1 (+3.92%)
|
0 |
| 9 Mar 2020 |
GBX |
2.69 |
2.69 |
2.1 |
2.55 |
2.55 |
-0.15 (-5.56%)
|
131,256 |
| 6 Mar 2020 |
GBX |
2.7 |
2.7 |
2.39 |
2.7 |
2.7 |
0.0 (0.0%)
|
25,000 |
| 5 Mar 2020 |
GBX |
2.75 |
3.05 |
2.5 |
2.7 |
2.7 |
-0.05 (-1.82%)
|
227,959 |
| 4 Mar 2020 |
GBX |
2.75 |
2.75 |
2.75 |
2.75 |
2.75 |
0.0 (0.0%)
|
0 |
| 3 Mar 2020 |
GBX |
2.75 |
2.75 |
2.525 |
2.75 |
2.75 |
0.0 (0.0%)
|
12,117 |
| 2 Mar 2020 |
GBX |
2.8 |
3 |
2.6 |
2.75 |
2.75 |
-0.05 (-1.79%)
|
49,000 |
| 28 Feb 2020 |
GBX |
2.85 |
2.95 |
2.6 |
2.8 |
2.8 |
-0.05 (-1.75%)
|
284,098 |
| 27 Feb 2020 |
GBX |
3 |
3 |
2.85 |
2.85 |
2.85 |
-0.4 (-12.31%)
|
85,000 |
| 26 Feb 2020 |
GBX |
3.34 |
3.34 |
3 |
3.25 |
3.25 |
-0.2 (-5.80%)
|
238,554 |
| 25 Feb 2020 |
GBX |
3.45 |
3.45 |
3.23 |
3.45 |
3.45 |
0.0 (0.0%)
|
100,000 |
| 24 Feb 2020 |
GBX |
3.25 |
3.48 |
3.05 |
3.45 |
3.45 |
+0.2 (+6.15%)
|
220,467 |
| 21 Feb 2020 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
0 |
| 20 Feb 2020 |
GBX |
3.25 |
3.25 |
3.25 |
3.25 |
3.25 |
0.0 (0.0%)
|
0 |
| 19 Feb 2020 |
GBX |
3 |
3.25 |
3 |
3.25 |
3.25 |
+0.35 (+12.07%)
|
321,551 |
| 18 Feb 2020 |
GBX |
2.9 |
2.9 |
2.9 |
2.9 |
2.9 |
-0.1 (-3.33%)
|
20,000 |
| 17 Feb 2020 |
GBX |
3 |
3 |
2.9 |
3 |
3 |
-0.1 (-3.23%)
|
25,000 |
| 14 Feb 2020 |
GBX |
3.1 |
3.1 |
2.906 |
3.1 |
3.1 |
0.0 (0.0%)
|
7,313 |
| 13 Feb 2020 |
GBX |
3.1 |
3.1 |
3.1 |
3.1 |
3.1 |
0.0 (0.0%)
|
0 |
| 12 Feb 2020 |
GBX |
3.1 |
3.1 |
3.1 |
3.1 |
3.1 |
0.0 (0.0%)
|
0 |
| 11 Feb 2020 |
GBX |
3.1 |
3.1 |
3.1 |
3.1 |
3.1 |
0.0 (0.0%)
|
0 |
