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 |
| 8 Oct 2018 |
GBX |
6.5 |
6.5 |
6.5 |
6.5 |
6.5 |
0.0 (0.0%)
|
0 |
| 5 Oct 2018 |
GBX |
6.5 |
6.5 |
6.5 |
6.5 |
6.5 |
0.0 (0.0%)
|
0 |
| 4 Oct 2018 |
GBX |
6.5 |
6.5 |
6.5 |
6.5 |
6.5 |
0.0 (0.0%)
|
0 |
| 3 Oct 2018 |
GBX |
6.25 |
6.9 |
6.25 |
6.5 |
6.5 |
+0.25 (+4%)
|
275,603 |
| 2 Oct 2018 |
GBX |
6.25 |
6.25 |
6.01 |
6.25 |
6.25 |
0.0 (0.0%)
|
13,761 |
| 1 Oct 2018 |
GBX |
6.25 |
6.35 |
6.25 |
6.25 |
6.25 |
0.0 (0.0%)
|
1,574 |
| 28 Sep 2018 |
GBX |
6.25 |
6.25 |
6.15 |
6.25 |
6.25 |
-0.25 (-3.85%)
|
62,590 |
| 27 Sep 2018 |
GBX |
6.5 |
6.5 |
6.5 |
6.5 |
6.5 |
0.0 (0.0%)
|
0 |
| 26 Sep 2018 |
GBX |
6.5 |
6.5 |
6.5 |
6.5 |
6.5 |
0.0 (0.0%)
|
0 |
| 25 Sep 2018 |
GBX |
6.02 |
6.5 |
6.02 |
6.5 |
6.5 |
+0.5 (+8.33%)
|
69,434 |
| 24 Sep 2018 |
GBX |
6.02 |
6.02 |
6 |
6 |
6 |
-0.5 (-7.69%)
|
6,451 |
| 21 Sep 2018 |
GBX |
6.5 |
6.5 |
6.02 |
6.5 |
6.5 |
0.0 (0.0%)
|
423,828 |
| 20 Sep 2018 |
GBX |
6.5 |
6.5 |
6.5 |
6.5 |
6.5 |
0.0 (0.0%)
|
0 |
| 19 Sep 2018 |
GBX |
6.75 |
6.85 |
6.5 |
6.5 |
6.5 |
-0.25 (-3.70%)
|
63,253 |
| 18 Sep 2018 |
GBX |
6.75 |
6.75 |
6.5 |
6.75 |
6.75 |
0.0 (0.0%)
|
229,043 |
| 17 Sep 2018 |
GBX |
6.75 |
6.925 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
4,138 |
| 14 Sep 2018 |
GBX |
6.75 |
6.925 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
9,058 |
| 13 Sep 2018 |
GBX |
6.75 |
6.75 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
0 |
| 12 Sep 2018 |
GBX |
6.75 |
6.75 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
0 |
| 11 Sep 2018 |
GBX |
6.75 |
6.925 |
6.71 |
6.75 |
6.75 |
0.0 (0.0%)
|
58,777 |
| 10 Sep 2018 |
GBX |
6.98 |
6.98 |
6.625 |
6.75 |
6.75 |
-0.25 (-3.57%)
|
316,667 |
| 7 Sep 2018 |
GBX |
7 |
7.35 |
6.71 |
7 |
7 |
0.0 (0.0%)
|
61,136 |
| 6 Sep 2018 |
GBX |
7 |
7.45 |
7 |
7 |
7 |
0.0 (0.0%)
|
168,222 |
| 5 Sep 2018 |
GBX |
7.25 |
7.49 |
7 |
7 |
7 |
0.0 (0.0%)
|
123,978 |
| 4 Sep 2018 |
GBX |
7 |
7 |
7 |
7 |
7 |
0.0 (0.0%)
|
0 |
| 3 Sep 2018 |
GBX |
7 |
7 |
6.6 |
7 |
7 |
0.0 (0.0%)
|
150,000 |
| 31 Aug 2018 |
GBX |
7 |
7 |
6.55 |
7 |
7 |
0.0 (0.0%)
|
54,091 |
| 30 Aug 2018 |
GBX |
7.5 |
7.65 |
7 |
7 |
7 |
-0.5 (-6.67%)
|
70,000 |
| 29 Aug 2018 |
GBX |
7.5 |
7.5 |
7.5 |
7.5 |
7.5 |
0.0 (0.0%)
|
0 |
| 28 Aug 2018 |
GBX |
7.5 |
7.5 |
7.26 |
7.5 |
7.5 |
0.0 (0.0%)
|
60,000 |
