Chesterfield Resources PLC Recent Share Price (LSE:CHF)

LSE:CHF - Chesterfield Resources PLC Chesterfield Resources PLC
Sector: Materials, Industry: Diversified Metals & Mining

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Feb 2019	GBX	4	4	4	4	4	0.0 (0.0%)	0
18 Feb 2019	GBX	4	4	4	4	4	0.0 (0.0%)	0
15 Feb 2019	GBX	3.5	4	3.15	4	4	+0.5 (+14.29%)	68,450
14 Feb 2019	GBX	4	4	3.5	3.5	3.5	-0.65 (-15.66%)	488,371
13 Feb 2019	GBX	4.45	4.45	4.05	4.15	4.15	-0.35 (-7.78%)	357,078
12 Feb 2019	GBX	4.75	4.95	4.15	4.5	4.5	-0.25 (-5.26%)	263,636
11 Feb 2019	GBX	4.75	4.75	4.75	4.75	4.75	0.0 (0.0%)	0
8 Feb 2019	GBX	4.75	4.75	4.75	4.75	4.75	0.0 (0.0%)	0
7 Feb 2019	GBX	4.75	4.75	4.75	4.75	4.75	0.0 (0.0%)	0
6 Feb 2019	GBX	4.75	5.45	4.5	4.75	4.75	0.0 (0.0%)	272,584
5 Feb 2019	GBX	4.75	5.49	4.75	4.75	4.75	+0.35 (+7.95%)	135,000
4 Feb 2019	GBX	4.625	5.5	4.4	4.4	4.4	0.0 (0.0%)	122,151
1 Feb 2019	GBX	4.4	4.4	4.4	4.4	4.4	0.0 (0.0%)	0
31 Jan 2019	GBX	4.95	4.95	4.4	4.4	4.4	-0.6 (-12%)	125,969
30 Jan 2019	GBX	5.375	5.45	4.75	5	5	-0.375 (-6.98%)	466,667
29 Jan 2019	GBX	5.375	5.375	5.375	5.375	5.375	0.0 (0.0%)	0
28 Jan 2019	GBX	5.375	5.575	5.375	5.375	5.375	0.0 (0.0%)	106,910
25 Jan 2019	GBX	5.375	5.375	5.375	5.375	5.375	0.0 (0.0%)	0
24 Jan 2019	GBX	5.375	5.65	5	5.375	5.375	0.0 (0.0%)	91,320
23 Jan 2019	GBX	5	5.5	5	5.375	5.375	+0.625 (+13.16%)	141,963
22 Jan 2019	GBX	4.75	4.75	4.75	4.75	4.75	0.0 (0.0%)	0
21 Jan 2019	GBX	4.75	4.75	4.75	4.75	4.75	0.0 (0.0%)	0
18 Jan 2019	GBX	4.625	5.25	4.15	4.75	4.75	+0.125 (+2.70%)	132,152
17 Jan 2019	GBX	4.625	4.625	4.625	4.625	4.625	0.0 (0.0%)	0
16 Jan 2019	GBX	4.625	4.625	4.625	4.625	4.625	0.0 (0.0%)	0
15 Jan 2019	GBX	4.625	4.625	4.625	4.625	4.625	0.0 (0.0%)	0
14 Jan 2019	GBX	4.625	4.625	4.625	4.625	4.625	0.0 (0.0%)	0
11 Jan 2019	GBX	4.45	5	4.45	4.625	4.625	+0.625 (+15.63%)	109,575
10 Jan 2019	GBX	4	4	3.65	4	4	-0.25 (-5.88%)	29,000
9 Jan 2019	GBX	4.25	4.25	4.05	4.25	4.25	-0.25 (-5.56%)	25,000