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 Nov 2019 |
GBX |
3.3 |
3.3 |
3.115 |
3.3 |
3.3 |
0.0 (0.0%)
|
64,585 |
8 Nov 2019 |
GBX |
3.3 |
3.3 |
3.3 |
3.3 |
3.3 |
0.0 (0.0%)
|
0 |
7 Nov 2019 |
GBX |
3.3 |
3.3 |
3.155 |
3.3 |
3.3 |
0.0 (0.0%)
|
50,000 |
6 Nov 2019 |
GBX |
3.3 |
3.3 |
3.3 |
3.3 |
3.3 |
0.0 (0.0%)
|
0 |
5 Nov 2019 |
GBX |
3.3 |
3.3 |
3.3 |
3.3 |
3.3 |
0.0 (0.0%)
|
0 |
4 Nov 2019 |
GBX |
3.3 |
3.4 |
3.3 |
3.3 |
3.3 |
0.0 (0.0%)
|
292,332 |
1 Nov 2019 |
GBX |
3.3 |
3.4 |
3.15 |
3.3 |
3.3 |
0.0 (0.0%)
|
49,672 |
31 Oct 2019 |
GBX |
3.3 |
3.3 |
3.3 |
3.3 |
3.3 |
0.0 (0.0%)
|
0 |
30 Oct 2019 |
GBX |
3.3 |
3.4 |
3.3 |
3.3 |
3.3 |
0.0 (0.0%)
|
294 |
29 Oct 2019 |
GBX |
3.3 |
3.4 |
3.15 |
3.3 |
3.3 |
0.0 (0.0%)
|
32,979 |
28 Oct 2019 |
GBX |
3.15 |
3.4 |
3.15 |
3.3 |
3.3 |
+0.15 (+4.76%)
|
61,518 |
25 Oct 2019 |
GBX |
3.15 |
3.15 |
3.15 |
3.15 |
3.15 |
-0.2 (-5.97%)
|
0 |
24 Oct 2019 |
GBX |
3.35 |
3.35 |
3.35 |
3.35 |
3.35 |
0.0 (0.0%)
|
124,957 |
23 Oct 2019 |
GBX |
3.35 |
3.35 |
3.25 |
3.35 |
3.35 |
0.0 (0.0%)
|
11,094 |
22 Oct 2019 |
GBX |
3.35 |
3.35 |
3.25 |
3.35 |
3.35 |
0.0 (0.0%)
|
29,640 |
21 Oct 2019 |
GBX |
3.35 |
3.35 |
3.35 |
3.35 |
3.35 |
0.0 (0.0%)
|
0 |
18 Oct 2019 |
GBX |
3.45 |
3.45 |
3.35 |
3.35 |
3.35 |
-0.1 (-2.90%)
|
406,250 |
17 Oct 2019 |
GBX |
3.45 |
3.45 |
3.45 |
3.45 |
3.45 |
0.0 (0.0%)
|
0 |
16 Oct 2019 |
GBX |
3.45 |
3.45 |
3.45 |
3.45 |
3.45 |
0.0 (0.0%)
|
0 |
15 Oct 2019 |
GBX |
3.45 |
3.45 |
3.45 |
3.45 |
3.45 |
0.0 (0.0%)
|
0 |
14 Oct 2019 |
GBX |
3.45 |
3.45 |
3.45 |
3.45 |
3.45 |
0.0 (0.0%)
|
0 |
11 Oct 2019 |
GBX |
3.45 |
3.45 |
3.45 |
3.45 |
3.45 |
0.0 (0.0%)
|
0 |
10 Oct 2019 |
GBX |
3.45 |
3.45 |
3.4 |
3.45 |
3.45 |
0.0 (0.0%)
|
86,912 |
9 Oct 2019 |
GBX |
3.45 |
3.45 |
3.45 |
3.45 |
3.45 |
0.0 (0.0%)
|
50,000 |
8 Oct 2019 |
GBX |
3.45 |
3.45 |
3.45 |
3.45 |
3.45 |
-0.1 (-2.82%)
|
20,827 |
7 Oct 2019 |
GBX |
3.55 |
3.65 |
3.4 |
3.55 |
3.55 |
0.0 (0.0%)
|
165,000 |
4 Oct 2019 |
GBX |
3.55 |
3.55 |
3.55 |
3.55 |
3.55 |
+0.05 (+1.43%)
|
50,000 |
3 Oct 2019 |
GBX |
3.45 |
3.55 |
3.25 |
3.5 |
3.5 |
+0.05 (+1.45%)
|
272,341 |
2 Oct 2019 |
GBX |
3.55 |
3.55 |
3.45 |
3.45 |
3.45 |
-0.3 (-8%)
|
150,000 |
1 Oct 2019 |
GBX |
3.75 |
3.75 |
3.75 |
3.75 |
3.75 |
0.0 (0.0%)
|
75,074 |