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 |
9 Oct 2017 |
GBX |
5.375 |
5.375 |
5.375 |
5.375 |
5.375 |
0.0 (0.0%)
|
0 |
6 Oct 2017 |
GBX |
5.375 |
5.375 |
5.375 |
5.375 |
5.375 |
0.0 (0.0%)
|
4,289 |
5 Oct 2017 |
GBX |
5.375 |
5.375 |
5.375 |
5.375 |
5.375 |
0.0 (0.0%)
|
0 |
4 Oct 2017 |
GBX |
5.375 |
5.375 |
5.375 |
5.375 |
5.375 |
0.0 (0.0%)
|
0 |
3 Oct 2017 |
GBX |
5.375 |
5.375 |
5.375 |
5.375 |
5.375 |
0.0 (0.0%)
|
0 |
2 Oct 2017 |
GBX |
5.375 |
5.375 |
5.375 |
5.375 |
5.375 |
0.0 (0.0%)
|
0 |
29 Sep 2017 |
GBX |
5.375 |
5.375 |
5.375 |
5.375 |
5.375 |
-0.125 (-2.27%)
|
0 |
28 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
27 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
26 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
25 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
22 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
21 Sep 2017 |
GBX |
5.5 |
5.51 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
4,289 |
20 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
19 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
18 Sep 2017 |
GBX |
5.5 |
5.5 |
5.49 |
5.5 |
5.5 |
0.0 (0.0%)
|
75,000 |
15 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
14 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
50,000 |
13 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
12 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
11 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
8 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
7 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
6 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
5 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
4 Sep 2017 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |
1 Sep 2017 |
GBX |
5.5 |
5.5 |
5.325 |
5.5 |
5.5 |
0.0 (0.0%)
|
50,000 |
31 Aug 2017 |
GBX |
5.5 |
5.5 |
5.325 |
5.5 |
5.5 |
0.0 (0.0%)
|
8,035 |
30 Aug 2017 |
GBX |
5.25 |
5.5 |
5 |
5.5 |
5.5 |
+0.125 (+2.33%)
|
364,055 |
29 Aug 2017 |
GBX |
5 |
5.9 |
4.5 |
5.375 |
5.375 |
0.0 (0.0%)
|
724,799 |