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 |
| 26 Sep 2019 |
GBX |
3.05 |
3.05 |
2.85 |
2.9 |
2.9 |
-0.25 (-7.94%)
|
436,408 |
| 25 Sep 2019 |
GBX |
3.225 |
3.225 |
3.15 |
3.15 |
3.15 |
-0.2 (-5.97%)
|
104,571 |
| 24 Sep 2019 |
GBX |
3.4 |
3.4 |
3.2 |
3.35 |
3.35 |
-0.2 (-5.63%)
|
691,667 |
| 23 Sep 2019 |
GBX |
3.55 |
3.55 |
3.481 |
3.55 |
3.55 |
0.0 (0.0%)
|
31,362 |
| 20 Sep 2019 |
GBX |
3.55 |
3.55 |
3.55 |
3.55 |
3.55 |
0.0 (0.0%)
|
0 |
| 19 Sep 2019 |
GBX |
3.55 |
3.55 |
3.55 |
3.55 |
3.55 |
0.0 (0.0%)
|
0 |
| 18 Sep 2019 |
GBX |
3.475 |
3.55 |
3.475 |
3.55 |
3.55 |
+0.1 (+2.90%)
|
49,014 |
| 17 Sep 2019 |
GBX |
3.5 |
3.5 |
3.45 |
3.45 |
3.45 |
-0.1 (-2.82%)
|
214,069 |
| 16 Sep 2019 |
GBX |
3.55 |
3.55 |
3.55 |
3.55 |
3.55 |
0.0 (0.0%)
|
0 |
| 13 Sep 2019 |
GBX |
3.55 |
3.55 |
3.55 |
3.55 |
3.55 |
0.0 (0.0%)
|
0 |
| 12 Sep 2019 |
GBX |
3.71 |
3.71 |
3.42 |
3.55 |
3.55 |
-0.55 (-13.41%)
|
363,333 |
| 11 Sep 2019 |
GBX |
4.1 |
4.1 |
4.1 |
4.1 |
4.1 |
0.0 (0.0%)
|
0 |
| 10 Sep 2019 |
GBX |
4.1 |
4.1 |
3.76 |
4.1 |
4.1 |
+0.25 (+6.49%)
|
40,000 |
| 9 Sep 2019 |
GBX |
3.99 |
3.99 |
3.76 |
3.85 |
3.85 |
-0.25 (-6.10%)
|
126,566 |
| 6 Sep 2019 |
GBX |
4.1 |
4.22 |
3.76 |
4.1 |
4.1 |
0.0 (0.0%)
|
61,223 |
| 5 Sep 2019 |
GBX |
4.1 |
4.1 |
4.1 |
4.1 |
4.1 |
0.0 (0.0%)
|
0 |
| 4 Sep 2019 |
GBX |
4.1 |
4.1 |
3.755 |
4.1 |
4.1 |
0.0 (0.0%)
|
149,999 |
| 3 Sep 2019 |
GBX |
4.1 |
4.1 |
3.755 |
4.1 |
4.1 |
0.0 (0.0%)
|
36,699 |
| 2 Sep 2019 |
GBX |
4.1 |
4.1 |
3.755 |
4.1 |
4.1 |
0.0 (0.0%)
|
13,901 |
| 30 Aug 2019 |
GBX |
4.1 |
4.1 |
3.75 |
4.1 |
4.1 |
0.0 (0.0%)
|
13,334 |
| 29 Aug 2019 |
GBX |
4.1 |
4.1 |
4.1 |
4.1 |
4.1 |
0.0 (0.0%)
|
0 |
| 28 Aug 2019 |
GBX |
4.1 |
4.1 |
4.1 |
4.1 |
4.1 |
0.0 (0.0%)
|
0 |
| 27 Aug 2019 |
GBX |
4.1 |
4.14 |
4.1 |
4.1 |
4.1 |
0.0 (0.0%)
|
22,464 |
| 23 Aug 2019 |
GBX |
4.1 |
4.14 |
4.1 |
4.1 |
4.1 |
0.0 (0.0%)
|
11,321 |
| 22 Aug 2019 |
GBX |
4.1 |
4.1 |
4.1 |
4.1 |
4.1 |
0.0 (0.0%)
|
0 |
| 21 Aug 2019 |
GBX |
4.1 |
4.1 |
3.75 |
4.1 |
4.1 |
0.0 (0.0%)
|
9,148 |
| 20 Aug 2019 |
GBX |
4.1 |
4.1 |
3.725 |
4.1 |
4.1 |
0.0 (0.0%)
|
79,999 |
| 19 Aug 2019 |
GBX |
4.1 |
4.1 |
4.1 |
4.1 |
4.1 |
0.0 (0.0%)
|
0 |
| 16 Aug 2019 |
GBX |
4.1 |
4.1 |
3.71 |
4.1 |
4.1 |
0.0 (0.0%)
|
243,980 |
| 15 Aug 2019 |
GBX |
4.1 |
4.44 |
4.1 |
4.1 |
4.1 |
0.0 (0.0%)
|
403 |
