Chesterfield Resources PLC
Sector:
Materials,
Industry:
Diversified Metals & Mining
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
4 Jan 2024 |
GBX |
0.475 |
0.55 |
0.475 |
0.475 |
0.475 |
0.0 (0.0%)
|
987 |
3 Jan 2024 |
GBX |
0.475 |
0.5424 |
0.4101 |
0.475 |
0.475 |
0.0 (0.0%)
|
55,503 |
2 Jan 2024 |
GBX |
0.475 |
0.524 |
0.475 |
0.475 |
0.475 |
0.0 (0.0%)
|
427,042 |
29 Dec 2023 |
GBX |
0.475 |
0.475 |
0.41 |
0.475 |
0.475 |
0.0 (0.0%)
|
3,608 |
28 Dec 2023 |
GBX |
0.475 |
0.5463 |
0.4101 |
0.475 |
0.475 |
0.0 (0.0%)
|
537,600 |
27 Dec 2023 |
GBX |
0.475 |
0.528 |
0.41 |
0.475 |
0.475 |
0.0 (0.0%)
|
40,873 |
22 Dec 2023 |
GBX |
0.475 |
0.475 |
0.475 |
0.475 |
0.475 |
0.0 (0.0%)
|
0 |
21 Dec 2023 |
GBX |
0.475 |
0.51 |
0.475 |
0.475 |
0.475 |
0.0 (0.0%)
|
37,682 |
20 Dec 2023 |
GBX |
0.525 |
0.54 |
0.409 |
0.475 |
0.475 |
-0.05 (-9.52%)
|
882,335 |
19 Dec 2023 |
GBX |
0.525 |
0.5999 |
0.5101 |
0.525 |
0.525 |
0.0 (0.0%)
|
870,057 |
18 Dec 2023 |
GBX |
0.525 |
0.58 |
0.4501 |
0.525 |
0.525 |
0.0 (0.0%)
|
1,594,386 |
15 Dec 2023 |
GBX |
0.475 |
0.574 |
0.46 |
0.525 |
0.525 |
+0.05 (+10.53%)
|
2,069,076 |
14 Dec 2023 |
GBX |
0.475 |
0.475 |
0.459 |
0.475 |
0.475 |
0.0 (0.0%)
|
778,628 |
13 Dec 2023 |
GBX |
0.475 |
0.475 |
0.475 |
0.475 |
0.475 |
0.0 (0.0%)
|
0 |
12 Dec 2023 |
GBX |
0.475 |
0.475 |
0.45 |
0.475 |
0.475 |
0.0 (0.0%)
|
50,000 |
11 Dec 2023 |
GBX |
0.475 |
0.475 |
0.45 |
0.475 |
0.475 |
0.0 (0.0%)
|
153,557 |
8 Dec 2023 |
GBX |
0.475 |
0.475 |
0.42 |
0.475 |
0.475 |
0.0 (0.0%)
|
357,202 |
7 Dec 2023 |
GBX |
0.475 |
0.48 |
0.475 |
0.475 |
0.475 |
0.0 (0.0%)
|
300,000 |
6 Dec 2023 |
GBX |
0.475 |
0.492 |
0.475 |
0.475 |
0.475 |
0.0 (0.0%)
|
30 |
5 Dec 2023 |
GBX |
0.475 |
0.475 |
0.475 |
0.475 |
0.475 |
0.0 (0.0%)
|
0 |
4 Dec 2023 |
GBX |
0.492 |
0.492 |
0.45 |
0.475 |
0.475 |
-0.025 (-5%)
|
72,731 |
1 Dec 2023 |
GBX |
0.525 |
0.55 |
0.425 |
0.5 |
0.5 |
-0.025 (-4.76%)
|
3,002,696 |
30 Nov 2023 |
GBX |
0.525 |
0.525 |
0.525 |
0.525 |
0.525 |
0.0 (0.0%)
|
0 |
29 Nov 2023 |
GBX |
0.525 |
0.525 |
0.525 |
0.525 |
0.525 |
0.0 (0.0%)
|
0 |
28 Nov 2023 |
GBX |
0.525 |
0.53 |
0.525 |
0.525 |
0.525 |
0.0 (0.0%)
|
83,000 |
27 Nov 2023 |
GBX |
0.525 |
0.53 |
0.525 |
0.525 |
0.525 |
0.0 (0.0%)
|
939 |
24 Nov 2023 |
GBX |
0.5917 |
0.5917 |
0.42 |
0.525 |
0.525 |
-0.175 (-25%)
|
4,936,090 |
23 Nov 2023 |
GBX |
0.475 |
0.7624 |
0.4698 |
0.7 |
0.7 |
+0.225 (+47.37%)
|
2,872,886 |
22 Nov 2023 |
GBX |
0.475 |
0.475 |
0.475 |
0.475 |
0.475 |
0.0 (0.0%)
|
0 |
21 Nov 2023 |
GBX |
0.475 |
0.475 |
0.475 |
0.475 |
0.475 |
0.0 (0.0%)
|
0 |