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 Apr 2019 |
GBX |
3.65 |
3.65 |
3.1 |
3.5 |
3.5 |
-0.25 (-6.67%)
|
133,976 |
| 1 Apr 2019 |
GBX |
3.75 |
3.75 |
3.75 |
3.75 |
3.75 |
0.0 (0.0%)
|
0 |
| 29 Mar 2019 |
GBX |
3.75 |
3.75 |
3.75 |
3.75 |
3.75 |
0.0 (0.0%)
|
0 |
| 28 Mar 2019 |
GBX |
3.75 |
3.75 |
3.75 |
3.75 |
3.75 |
0.0 (0.0%)
|
0 |
| 27 Mar 2019 |
GBX |
3.75 |
4 |
3.75 |
3.75 |
3.75 |
+0.15 (+4.17%)
|
113,750 |
| 26 Mar 2019 |
GBX |
3.6 |
3.6 |
3.6 |
3.6 |
3.6 |
0.0 (0.0%)
|
0 |
| 25 Mar 2019 |
GBX |
3.6 |
3.95 |
3.21 |
3.6 |
3.6 |
0.0 (0.0%)
|
38,179 |
| 22 Mar 2019 |
GBX |
3.6 |
3.95 |
3.6 |
3.6 |
3.6 |
0.0 (0.0%)
|
50,229 |
| 21 Mar 2019 |
GBX |
3.6 |
3.6 |
3.6 |
3.6 |
3.6 |
0.0 (0.0%)
|
0 |
| 20 Mar 2019 |
GBX |
3.45 |
3.6 |
3.45 |
3.6 |
3.6 |
+0.35 (+10.77%)
|
100,000 |
| 19 Mar 2019 |
GBX |
3.25 |
3.25 |
3.2 |
3.25 |
3.25 |
-0.25 (-7.14%)
|
274,461 |
| 18 Mar 2019 |
GBX |
3.5 |
3.975 |
3.5 |
3.5 |
3.5 |
0.0 (0.0%)
|
400,000 |
| 15 Mar 2019 |
GBX |
3.5 |
3.5 |
3.5 |
3.5 |
3.5 |
+0.25 (+7.69%)
|
25,000 |
| 14 Mar 2019 |
GBX |
3.75 |
3.75 |
3.25 |
3.25 |
3.25 |
-0.75 (-18.75%)
|
182,078 |
| 13 Mar 2019 |
GBX |
4 |
4 |
4 |
4 |
4 |
0.0 (0.0%)
|
0 |
| 12 Mar 2019 |
GBX |
4 |
4 |
4 |
4 |
4 |
0.0 (0.0%)
|
0 |
| 11 Mar 2019 |
GBX |
4 |
4 |
3.875 |
4 |
4 |
0.0 (0.0%)
|
220,000 |
| 8 Mar 2019 |
GBX |
4 |
4 |
4 |
4 |
4 |
0.0 (0.0%)
|
0 |
| 7 Mar 2019 |
GBX |
4 |
4 |
4 |
4 |
4 |
0.0 (0.0%)
|
0 |
| 6 Mar 2019 |
GBX |
4 |
4 |
4 |
4 |
4 |
0.0 (0.0%)
|
0 |
| 5 Mar 2019 |
GBX |
4 |
4 |
4 |
4 |
4 |
0.0 (0.0%)
|
0 |
| 4 Mar 2019 |
GBX |
3.75 |
4 |
3.68 |
4 |
4 |
+0.5 (+14.29%)
|
111,423 |
| 1 Mar 2019 |
GBX |
3.5 |
3.99 |
3.49 |
3.5 |
3.5 |
0.0 (0.0%)
|
421,635 |
| 28 Feb 2019 |
GBX |
3.25 |
3.5 |
3.25 |
3.5 |
3.5 |
+0.25 (+7.69%)
|
107,719 |
| 27 Feb 2019 |
GBX |
3.5 |
3.5 |
2.85 |
3.25 |
3.25 |
-0.35 (-9.72%)
|
328,237 |
| 26 Feb 2019 |
GBX |
3.6 |
3.6 |
3.22 |
3.6 |
3.6 |
0.0 (0.0%)
|
93,477 |
| 25 Feb 2019 |
GBX |
3.5 |
3.6 |
2.55 |
3.6 |
3.6 |
+0.1 (+2.86%)
|
547,947 |
| 22 Feb 2019 |
GBX |
3.5 |
3.5 |
3.5 |
3.5 |
3.5 |
-0.5 (-12.50%)
|
23,351 |
| 21 Feb 2019 |
GBX |
4 |
4.15 |
4 |
4 |
4 |
0.0 (0.0%)
|
30,833 |
| 20 Feb 2019 |
GBX |
4 |
4 |
3.5 |
4 |
4 |
0.0 (0.0%)
|
200,000 |
