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 |
2 Jul 2019 |
GBX |
4.7 |
4.7 |
4.55 |
4.7 |
4.7 |
0.0 (0.0%)
|
94,701 |
1 Jul 2019 |
GBX |
4.65 |
4.9 |
4.55 |
4.7 |
4.7 |
+0.05 (+1.08%)
|
162,173 |
28 Jun 2019 |
GBX |
4.45 |
4.89 |
4.01 |
4.65 |
4.65 |
+0.2 (+4.49%)
|
270,193 |
27 Jun 2019 |
GBX |
4.45 |
4.65 |
4.45 |
4.45 |
4.45 |
0.0 (0.0%)
|
301,066 |
26 Jun 2019 |
GBX |
4.27 |
4.8 |
4.27 |
4.45 |
4.45 |
+0.5 (+12.66%)
|
836,730 |
25 Jun 2019 |
GBX |
3.95 |
4.4 |
3.95 |
3.95 |
3.95 |
+0.05 (+1.28%)
|
108,021 |
24 Jun 2019 |
GBX |
3.7 |
4.25 |
3.51 |
3.9 |
3.9 |
+0.2 (+5.41%)
|
413,831 |
21 Jun 2019 |
GBX |
3.7 |
3.9 |
3.651 |
3.7 |
3.7 |
0.0 (0.0%)
|
104,553 |
20 Jun 2019 |
GBX |
3.7 |
3.7 |
3.65 |
3.7 |
3.7 |
-0.2 (-5.13%)
|
55,000 |
19 Jun 2019 |
GBX |
3.75 |
4.35 |
3.65 |
3.9 |
3.9 |
+0.15 (+4%)
|
287,218 |
18 Jun 2019 |
GBX |
3.5 |
3.95 |
3.3 |
3.75 |
3.75 |
+0.25 (+7.14%)
|
373,649 |
17 Jun 2019 |
GBX |
3.5 |
3.5 |
3.275 |
3.5 |
3.5 |
0.0 (0.0%)
|
75,642 |
14 Jun 2019 |
GBX |
3.74 |
3.74 |
3.05 |
3.5 |
3.5 |
-0.25 (-6.67%)
|
506,063 |
13 Jun 2019 |
GBX |
3.75 |
3.75 |
3.625 |
3.75 |
3.75 |
+0.15 (+4.17%)
|
47,180 |
12 Jun 2019 |
GBX |
3.5 |
3.7 |
3.4 |
3.6 |
3.6 |
+0.1 (+2.86%)
|
248,302 |
11 Jun 2019 |
GBX |
3.5 |
3.5 |
3.15 |
3.5 |
3.5 |
-0.3 (-7.89%)
|
357,157 |
10 Jun 2019 |
GBX |
3.8 |
3.8 |
3.31 |
3.8 |
3.8 |
0.0 (0.0%)
|
102,564 |
7 Jun 2019 |
GBX |
3.8 |
3.9 |
3.8 |
3.8 |
3.8 |
0.0 (0.0%)
|
12,604 |
6 Jun 2019 |
GBX |
3.8 |
3.9 |
3.8 |
3.8 |
3.8 |
0.0 (0.0%)
|
15,000 |
5 Jun 2019 |
GBX |
3.9 |
3.9 |
3.31 |
3.8 |
3.8 |
-0.2 (-5%)
|
350,734 |
4 Jun 2019 |
GBX |
4 |
4 |
3.31 |
4 |
4 |
-0.2 (-4.76%)
|
317,869 |
3 Jun 2019 |
GBX |
4.2 |
4.2 |
4.2 |
4.2 |
4.2 |
0.0 (0.0%)
|
0 |
31 May 2019 |
GBX |
4.1 |
4.4 |
4.1 |
4.2 |
4.2 |
+0.1 (+2.44%)
|
86,302 |
30 May 2019 |
GBX |
3.75 |
4.1 |
3.75 |
4.1 |
4.1 |
+0.35 (+9.33%)
|
178,012 |
29 May 2019 |
GBX |
3.75 |
3.9 |
3.75 |
3.75 |
3.75 |
0.0 (0.0%)
|
8,725 |
28 May 2019 |
GBX |
3.75 |
3.75 |
3.51 |
3.75 |
3.75 |
-0.35 (-8.54%)
|
240,000 |
24 May 2019 |
GBX |
4.4 |
4.7 |
3.81 |
4.1 |
4.1 |
-0.3 (-6.82%)
|
625,318 |
23 May 2019 |
GBX |
4.15 |
4.8 |
4.15 |
4.4 |
4.4 |
+0.4 (+10%)
|
715,178 |
22 May 2019 |
GBX |
4 |
4.3 |
3.55 |
4 |
4 |
0.0 (0.0%)
|
46,845 |
21 May 2019 |
GBX |
4.01 |
4.01 |
3.55 |
4 |
4 |
-0.4 (-9.09%)
|
70,873 |