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 |
19 Nov 2018 |
GBX |
5.7 |
6.35 |
5.7 |
5.7 |
5.7 |
0.0 (0.0%)
|
8,301 |
16 Nov 2018 |
GBX |
5.44 |
6.2 |
5.44 |
5.7 |
5.7 |
+0.7 (+14%)
|
187,175 |
15 Nov 2018 |
GBX |
5 |
5 |
4.55 |
5 |
5 |
0.0 (0.0%)
|
65,334 |
14 Nov 2018 |
GBX |
5 |
5 |
5 |
5 |
5 |
0.0 (0.0%)
|
0 |
13 Nov 2018 |
GBX |
5 |
5 |
5 |
5 |
5 |
-0.5 (-9.09%)
|
165,000 |
12 Nov 2018 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
9 Nov 2018 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
8 Nov 2018 |
GBX |
5.5 |
5.5 |
5.05 |
5.5 |
5.5 |
0.0 (0.0%)
|
10,000 |
7 Nov 2018 |
GBX |
5.5 |
6 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
200,000 |
6 Nov 2018 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
5 Nov 2018 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
2 Nov 2018 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
1 Nov 2018 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
31 Oct 2018 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
30 Oct 2018 |
GBX |
5.5 |
5.7 |
5.05 |
5.5 |
5.5 |
0.0 (0.0%)
|
137,407 |
29 Oct 2018 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
26 Oct 2018 |
GBX |
5.5 |
5.5 |
5.45 |
5.5 |
5.5 |
0.0 (0.0%)
|
8,300 |
25 Oct 2018 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
+0.25 (+4.76%)
|
0 |
24 Oct 2018 |
GBX |
5.25 |
5.25 |
5.05 |
5.25 |
5.25 |
-0.25 (-4.55%)
|
20,141 |
23 Oct 2018 |
GBX |
5.5 |
5.75 |
5.05 |
5.5 |
5.5 |
0.0 (0.0%)
|
372,056 |
22 Oct 2018 |
GBX |
5.5 |
5.5 |
5.45 |
5.5 |
5.5 |
0.0 (0.0%)
|
1,607 |
19 Oct 2018 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
18 Oct 2018 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
17 Oct 2018 |
GBX |
5.52 |
5.52 |
5.45 |
5.5 |
5.5 |
-0.5 (-8.33%)
|
90,000 |
16 Oct 2018 |
GBX |
5.85 |
6 |
5.85 |
6 |
6 |
+0.5 (+9.09%)
|
6,639 |
15 Oct 2018 |
GBX |
5.45 |
5.5 |
5.45 |
5.5 |
5.5 |
+0.25 (+4.76%)
|
22,334 |
12 Oct 2018 |
GBX |
5.5 |
5.625 |
5.05 |
5.25 |
5.25 |
-0.25 (-4.55%)
|
201,764 |
11 Oct 2018 |
GBX |
6 |
6 |
5.5 |
5.5 |
5.5 |
-0.75 (-12%)
|
32,688 |
10 Oct 2018 |
GBX |
6.3624 |
6.3624 |
6 |
6.25 |
6.25 |
-0.25 (-3.85%)
|
184,361 |
9 Oct 2018 |
GBX |
6.5 |
6.5 |
6.5 |
6.5 |
6.5 |
0.0 (0.0%)
|
0 |