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 |
| 20 May 2019 |
GBX |
4.4 |
4.52 |
4 |
4.4 |
4.4 |
0.0 (0.0%)
|
23,159 |
| 17 May 2019 |
GBX |
4.08 |
4.99 |
4.08 |
4.4 |
4.4 |
+0.4 (+10%)
|
1,423,215 |
| 16 May 2019 |
GBX |
4 |
4 |
4 |
4 |
4 |
0.0 (0.0%)
|
0 |
| 15 May 2019 |
GBX |
4 |
4 |
3.55 |
4 |
4 |
-0.5 (-11.11%)
|
85,686 |
| 14 May 2019 |
GBX |
4.5 |
4.9 |
4 |
4.5 |
4.5 |
0.0 (0.0%)
|
224,887 |
| 13 May 2019 |
GBX |
4.5 |
4.9 |
4.05 |
4.5 |
4.5 |
0.0 (0.0%)
|
43,641 |
| 10 May 2019 |
GBX |
3.99 |
4.9 |
3.99 |
4.5 |
4.5 |
+0.75 (+20%)
|
108,703 |
| 9 May 2019 |
GBX |
3.85 |
3.85 |
3.65 |
3.75 |
3.75 |
-0.25 (-6.25%)
|
141,721 |
| 8 May 2019 |
GBX |
4.4 |
4.4 |
4 |
4 |
4 |
-0.5 (-11.11%)
|
239,854 |
| 7 May 2019 |
GBX |
4.7 |
4.7 |
4.4 |
4.5 |
4.5 |
-0.25 (-5.26%)
|
208,347 |
| 3 May 2019 |
GBX |
4.75 |
4.95 |
4 |
4.75 |
4.75 |
0.0 (0.0%)
|
709,207 |
| 2 May 2019 |
GBX |
4.76 |
4.76 |
4.55 |
4.75 |
4.75 |
-0.175 (-3.55%)
|
219,533 |
| 1 May 2019 |
GBX |
4.925 |
5.3 |
4.71 |
4.925 |
4.925 |
0.0 (0.0%)
|
190,000 |
| 30 Apr 2019 |
GBX |
4.9 |
5.28 |
4.61 |
4.925 |
4.925 |
+0.025 (+0.51%)
|
203,636 |
| 29 Apr 2019 |
GBX |
4.9 |
4.9 |
4.75 |
4.9 |
4.9 |
0.0 (0.0%)
|
148,087 |
| 26 Apr 2019 |
GBX |
4.75 |
5.18 |
4.75 |
4.9 |
4.9 |
+0.15 (+3.16%)
|
280,408 |
| 25 Apr 2019 |
GBX |
4.75 |
4.75 |
4.55 |
4.75 |
4.75 |
0.0 (0.0%)
|
6,388 |
| 24 Apr 2019 |
GBX |
5.025 |
5.15 |
4.5 |
4.75 |
4.75 |
-0.275 (-5.47%)
|
897,761 |
| 23 Apr 2019 |
GBX |
5.15 |
5.25 |
4.87 |
5.025 |
5.025 |
-0.125 (-2.43%)
|
183,539 |
| 18 Apr 2019 |
GBX |
5.375 |
5.45 |
5.05 |
5.15 |
5.15 |
-0.225 (-4.19%)
|
151,835 |
| 17 Apr 2019 |
GBX |
4.75 |
5.45 |
4.5 |
5.375 |
5.375 |
+0.625 (+13.16%)
|
1,542,754 |
| 16 Apr 2019 |
GBX |
5.49 |
5.49 |
4.5025 |
4.75 |
4.75 |
-0.75 (-13.64%)
|
339,040 |
| 15 Apr 2019 |
GBX |
5 |
5.5 |
4.55 |
5.5 |
5.5 |
+0.5 (+10%)
|
291,394 |
| 12 Apr 2019 |
GBX |
5 |
5.25 |
4.5025 |
5 |
5 |
0.0 (0.0%)
|
405,011 |
| 11 Apr 2019 |
GBX |
4.65 |
6.0625 |
4.65 |
5 |
5 |
+0.6 (+13.64%)
|
2,392,485 |
| 10 Apr 2019 |
GBX |
4.155 |
4.89 |
4.155 |
4.4 |
4.4 |
+0.3 (+7.32%)
|
48,143 |
| 9 Apr 2019 |
GBX |
4.1 |
4.49 |
4.1 |
4.1 |
4.1 |
0.0 (0.0%)
|
41,885 |
| 8 Apr 2019 |
GBX |
4.2 |
4.6 |
4.01 |
4.1 |
4.1 |
-0.1 (-2.38%)
|
80,452 |
| 5 Apr 2019 |
GBX |
3.5 |
4.4 |
3 |
4.2 |
4.2 |
+0.7 (+20%)
|
1,132,019 |
| 4 Apr 2019 |
GBX |
3.5 |
3.9 |
3.5 |
3.5 |
3.5 |
0.0 (0.0%)
|
63,630 |
