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 |
| 14 Aug 2019 |
GBX |
4.1 |
4.44 |
4.1 |
4.1 |
4.1 |
0.0 (0.0%)
|
28,421 |
| 13 Aug 2019 |
GBX |
4.1 |
4.45 |
4.01 |
4.1 |
4.1 |
0.0 (0.0%)
|
254,071 |
| 12 Aug 2019 |
GBX |
4.1 |
4.1 |
4.08 |
4.1 |
4.1 |
0.0 (0.0%)
|
14,430 |
| 9 Aug 2019 |
GBX |
4.1 |
4.45 |
4.08 |
4.1 |
4.1 |
0.0 (0.0%)
|
85,503 |
| 8 Aug 2019 |
GBX |
3.95 |
4.18 |
3.751 |
4.1 |
4.1 |
+0.15 (+3.80%)
|
436,701 |
| 7 Aug 2019 |
GBX |
3.95 |
4.15 |
3.71 |
3.95 |
3.95 |
0.0 (0.0%)
|
122,718 |
| 6 Aug 2019 |
GBX |
4.01 |
4.01 |
3.95 |
3.95 |
3.95 |
-0.3 (-7.06%)
|
48,039 |
| 5 Aug 2019 |
GBX |
4.25 |
4.35 |
4 |
4.25 |
4.25 |
0.0 (0.0%)
|
218,976 |
| 2 Aug 2019 |
GBX |
4.875 |
4.99 |
4.25 |
4.25 |
4.25 |
-0.625 (-12.82%)
|
465,254 |
| 1 Aug 2019 |
GBX |
4.875 |
4.99 |
4.8 |
4.875 |
4.875 |
0.0 (0.0%)
|
139,781 |
| 31 Jul 2019 |
GBX |
4.875 |
5.075 |
4.675 |
4.875 |
4.875 |
0.0 (0.0%)
|
73,206 |
| 30 Jul 2019 |
GBX |
4.64 |
5 |
4.64 |
4.875 |
4.875 |
+0.375 (+8.33%)
|
713,597 |
| 29 Jul 2019 |
GBX |
4.6 |
4.665 |
4.5 |
4.5 |
4.5 |
-0.1 (-2.17%)
|
185,503 |
| 26 Jul 2019 |
GBX |
4.6 |
4.75 |
4.6 |
4.6 |
4.6 |
0.0 (0.0%)
|
217,402 |
| 25 Jul 2019 |
GBX |
4.5 |
4.95 |
4.1 |
4.6 |
4.6 |
+0.35 (+8.24%)
|
1,088,965 |
| 24 Jul 2019 |
GBX |
4.5 |
4.561 |
4.05 |
4.25 |
4.25 |
-0.25 (-5.56%)
|
391,129 |
| 23 Jul 2019 |
GBX |
4.5 |
4.669 |
4.1619 |
4.5 |
4.5 |
0.0 (0.0%)
|
90,288 |
| 22 Jul 2019 |
GBX |
4.7 |
4.7 |
4.5 |
4.5 |
4.5 |
-0.25 (-5.26%)
|
50,680 |
| 19 Jul 2019 |
GBX |
4.75 |
4.79 |
4.75 |
4.75 |
4.75 |
0.0 (0.0%)
|
154,782 |
| 18 Jul 2019 |
GBX |
4.75 |
4.75 |
4.5 |
4.75 |
4.75 |
0.0 (0.0%)
|
22,337 |
| 17 Jul 2019 |
GBX |
4.75 |
4.75 |
4.55 |
4.75 |
4.75 |
-0.25 (-5%)
|
50,000 |
| 16 Jul 2019 |
GBX |
5.15 |
5.15 |
4.6 |
5 |
5 |
-0.25 (-4.76%)
|
474,433 |
| 15 Jul 2019 |
GBX |
4.45 |
5.5 |
4.45 |
5.25 |
5.25 |
+1 (+23.53%)
|
1,040,499 |
| 12 Jul 2019 |
GBX |
4.25 |
4.45 |
4.25 |
4.25 |
4.25 |
0.0 (0.0%)
|
10,000 |
| 11 Jul 2019 |
GBX |
4.25 |
4.25 |
4.25 |
4.25 |
4.25 |
0.0 (0.0%)
|
0 |
| 10 Jul 2019 |
GBX |
4.25 |
4.45 |
4.25 |
4.25 |
4.25 |
0.0 (0.0%)
|
141,679 |
| 9 Jul 2019 |
GBX |
4.25 |
4.3999 |
4.25 |
4.25 |
4.25 |
0.0 (0.0%)
|
136,912 |
| 8 Jul 2019 |
GBX |
4.25 |
4.3999 |
4.01 |
4.25 |
4.25 |
0.0 (0.0%)
|
113,120 |
| 5 Jul 2019 |
GBX |
4.25 |
4.42 |
4.01 |
4.25 |
4.25 |
0.0 (0.0%)
|
42,772 |
| 4 Jul 2019 |
GBX |
4.45 |
4.45 |
4 |
4.25 |
4.25 |
-0.35 (-7.61%)
|
249,415 |
