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 |
24 Aug 2018 |
GBX |
7.5 |
7.75 |
7.5 |
7.5 |
7.5 |
0.0 (0.0%)
|
142,580 |
23 Aug 2018 |
GBX |
7.5 |
7.8 |
7.25 |
7.5 |
7.5 |
0.0 (0.0%)
|
410,523 |
22 Aug 2018 |
GBX |
7.5 |
7.9 |
7.1925 |
7.5 |
7.5 |
0.0 (0.0%)
|
502,818 |
21 Aug 2018 |
GBX |
7.25 |
7.95 |
7.25 |
7.5 |
7.5 |
+0.25 (+3.45%)
|
1,034,124 |
20 Aug 2018 |
GBX |
6.75 |
7.5 |
6.56 |
7.25 |
7.25 |
+0.5 (+7.41%)
|
938,849 |
17 Aug 2018 |
GBX |
5.5 |
7.89 |
5.5 |
6.75 |
6.75 |
+1.5 (+28.57%)
|
1,179,410 |
16 Aug 2018 |
GBX |
5.25 |
5.25 |
5.25 |
5.25 |
5.25 |
0.0 (0.0%)
|
0 |
15 Aug 2018 |
GBX |
5.25 |
5.25 |
5.25 |
5.25 |
5.25 |
0.0 (0.0%)
|
0 |
14 Aug 2018 |
GBX |
5.25 |
5.25 |
5.25 |
5.25 |
5.25 |
0.0 (0.0%)
|
0 |
13 Aug 2018 |
GBX |
5.25 |
5.25 |
5.25 |
5.25 |
5.25 |
0.0 (0.0%)
|
0 |
10 Aug 2018 |
GBX |
5.25 |
5.25 |
5.25 |
5.25 |
5.25 |
0.0 (0.0%)
|
0 |
9 Aug 2018 |
GBX |
5.25 |
5.25 |
5.25 |
5.25 |
5.25 |
0.0 (0.0%)
|
0 |
8 Aug 2018 |
GBX |
5.25 |
5.25 |
5.25 |
5.25 |
5.25 |
0.0 (0.0%)
|
0 |
7 Aug 2018 |
GBX |
5.25 |
5.25 |
5.25 |
5.25 |
5.25 |
-0.125 (-2.33%)
|
0 |
6 Aug 2018 |
GBX |
5.375 |
5.375 |
5.375 |
5.375 |
5.375 |
-0.375 (-6.52%)
|
0 |
3 Aug 2018 |
GBX |
5.75 |
5.75 |
5.75 |
5.75 |
5.75 |
0.0 (0.0%)
|
0 |
2 Aug 2018 |
GBX |
5.75 |
5.75 |
5.75 |
5.75 |
5.75 |
0.0 (0.0%)
|
0 |
1 Aug 2018 |
GBX |
5.75 |
5.75 |
5.55 |
5.75 |
5.75 |
0.0 (0.0%)
|
121,986 |
31 Jul 2018 |
GBX |
5.75 |
5.75 |
5.75 |
5.75 |
5.75 |
0.0 (0.0%)
|
0 |
30 Jul 2018 |
GBX |
5.75 |
5.75 |
5.75 |
5.75 |
5.75 |
0.0 (0.0%)
|
0 |
27 Jul 2018 |
GBX |
5.75 |
5.75 |
5.75 |
5.75 |
5.75 |
0.0 (0.0%)
|
0 |
26 Jul 2018 |
GBX |
5.75 |
5.765 |
5.75 |
5.75 |
5.75 |
0.0 (0.0%)
|
400,000 |
25 Jul 2018 |
GBX |
5.75 |
5.75 |
5.75 |
5.75 |
5.75 |
0.0 (0.0%)
|
0 |
24 Jul 2018 |
GBX |
5.75 |
5.75 |
5.75 |
5.75 |
5.75 |
0.0 (0.0%)
|
0 |
23 Jul 2018 |
GBX |
5.75 |
5.75 |
5.75 |
5.75 |
5.75 |
-0.25 (-4.17%)
|
0 |
20 Jul 2018 |
GBX |
6 |
6 |
6 |
6 |
6 |
0.0 (0.0%)
|
0 |
19 Jul 2018 |
GBX |
5.875 |
6.19 |
5.5 |
6 |
6 |
+0.125 (+2.13%)
|
320,506 |
18 Jul 2018 |
GBX |
5.875 |
5.875 |
5.55 |
5.875 |
5.875 |
-0.125 (-2.08%)
|
50,000 |
17 Jul 2018 |
GBX |
6 |
6 |
6 |
6 |
6 |
0.0 (0.0%)
|
0 |
16 Jul 2018 |
GBX |
6.01 |
6.01 |
6 |
6 |
6 |
-0.5 (-7.69%)
|
35,000 |