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 |
| 3 Jan 2019 |
GBX |
4.625 |
4.625 |
4.3 |
4.625 |
4.625 |
0.0 (0.0%)
|
30,000 |
| 2 Jan 2019 |
GBX |
4.625 |
4.825 |
4.625 |
4.625 |
4.625 |
0.0 (0.0%)
|
25,000 |
| 31 Dec 2018 |
GBX |
4.625 |
4.625 |
4.625 |
4.625 |
4.625 |
0.0 (0.0%)
|
0 |
| 28 Dec 2018 |
GBX |
4.625 |
4.625 |
4.3 |
4.625 |
4.625 |
0.0 (0.0%)
|
5,745 |
| 27 Dec 2018 |
GBX |
4.625 |
4.625 |
4.625 |
4.625 |
4.625 |
0.0 (0.0%)
|
0 |
| 24 Dec 2018 |
GBX |
4.625 |
4.625 |
4.3 |
4.625 |
4.625 |
0.0 (0.0%)
|
6,656 |
| 21 Dec 2018 |
GBX |
4.625 |
4.625 |
4.3 |
4.625 |
4.625 |
0.0 (0.0%)
|
10,000 |
| 20 Dec 2018 |
GBX |
4.625 |
4.625 |
4.625 |
4.625 |
4.625 |
0.0 (0.0%)
|
0 |
| 19 Dec 2018 |
GBX |
4.625 |
4.625 |
4.625 |
4.625 |
4.625 |
0.0 (0.0%)
|
0 |
| 18 Dec 2018 |
GBX |
4.625 |
4.625 |
4.625 |
4.625 |
4.625 |
0.0 (0.0%)
|
0 |
| 17 Dec 2018 |
GBX |
4.625 |
4.625 |
4.625 |
4.625 |
4.625 |
0.0 (0.0%)
|
0 |
| 14 Dec 2018 |
GBX |
4.625 |
4.625 |
4.3 |
4.625 |
4.625 |
0.0 (0.0%)
|
3,431 |
| 13 Dec 2018 |
GBX |
4.625 |
4.625 |
4.625 |
4.625 |
4.625 |
0.0 (0.0%)
|
0 |
| 12 Dec 2018 |
GBX |
4.625 |
4.625 |
4.625 |
4.625 |
4.625 |
0.0 (0.0%)
|
0 |
| 11 Dec 2018 |
GBX |
4.625 |
4.625 |
4.625 |
4.625 |
4.625 |
0.0 (0.0%)
|
0 |
| 10 Dec 2018 |
GBX |
4.625 |
4.625 |
4.25 |
4.625 |
4.625 |
0.0 (0.0%)
|
10,403 |
| 7 Dec 2018 |
GBX |
4.625 |
4.95 |
4.625 |
4.625 |
4.625 |
+0.125 (+2.78%)
|
19,921 |
| 6 Dec 2018 |
GBX |
4.5 |
4.5 |
4 |
4.5 |
4.5 |
0.0 (0.0%)
|
150,000 |
| 5 Dec 2018 |
GBX |
4.5 |
4.5 |
4.5 |
4.5 |
4.5 |
0.0 (0.0%)
|
0 |
| 4 Dec 2018 |
GBX |
4.5 |
4.99 |
4.5 |
4.5 |
4.5 |
0.0 (0.0%)
|
29,000 |
| 3 Dec 2018 |
GBX |
5 |
5 |
4.15 |
4.5 |
4.5 |
-0.75 (-14.29%)
|
143,909 |
| 30 Nov 2018 |
GBX |
5.75 |
6.09 |
5.25 |
5.25 |
5.25 |
-0.5 (-8.70%)
|
342,592 |
| 29 Nov 2018 |
GBX |
5.75 |
5.99 |
5.75 |
5.75 |
5.75 |
+0.25 (+4.55%)
|
13,355 |
| 28 Nov 2018 |
GBX |
4.475 |
5.99 |
4.475 |
5.5 |
5.5 |
+1.15 (+26.44%)
|
577,080 |
| 27 Nov 2018 |
GBX |
4.5 |
4.5 |
4.35 |
4.35 |
4.35 |
-0.25 (-5.43%)
|
212,252 |
| 26 Nov 2018 |
GBX |
4.6 |
4.6 |
4.6 |
4.6 |
4.6 |
0.0 (0.0%)
|
0 |
| 23 Nov 2018 |
GBX |
4.85 |
4.85 |
4.5 |
4.6 |
4.6 |
-0.65 (-12.38%)
|
225,000 |
| 22 Nov 2018 |
GBX |
5.25 |
5.25 |
5.05 |
5.25 |
5.25 |
-0.45 (-7.89%)
|
400,000 |
| 21 Nov 2018 |
GBX |
5.7 |
5.7 |
5.7 |
5.7 |
5.7 |
0.0 (0.0%)
|
0 |
| 20 Nov 2018 |
GBX |
5.7 |
5.7 |
5.7 |
5.7 |
5.7 |
0.0 (0.0%)
|
0 |
