Chesterfield Resources plc (CHF.L) LSE
1.18
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
CHF.L Historical Return
If you invested 1000 GBp in Chesterfield Resources plc (CHF.L) since IPO date, it would be worth 213.64 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 102.17 GBp, while 1000 GBp invested 1 year ago would be worth 1,620.69 GBp. This corresponds to total returns of -78.64%, -89.78%, 62.07%, respectively, with annualized returns of -16.15%, -36.62%, 62.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CHF.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.18 | 1.18 | 1.18 | 1.3 | 1.05 | 1,290 |
| June 01, 2026 | 1.18 | 1.18 | 1.18 | 1.3 | 1.05 | 3,865 |
| May 29, 2026 | 1.18 | 1.18 | 1.18 | 1.3 | 1.05 | 18,769 |
| May 28, 2026 | 1.17 | 1.18 | 1.18 | 1.3 | 1.05 | 4,993 |
| May 27, 2026 | 1.18 | 1.18 | 1.18 | 1.3 | 1.18 | 20 |
| May 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.09 | 247,832 |
| May 22, 2026 | 1.1 | 1.18 | 1.18 | 1.19 | 1.05 | 549,769 |
| May 21, 2026 | 1.1 | 1.1 | 1.1 | 1.2 | 1.02 | 217,358 |
| May 20, 2026 | 1.1 | 1.1 | 1.1 | 1.2 | 1.01 | 91,263 |
| May 19, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1 | 23,372 |
| May 18, 2026 | 1 | 1.1 | 1.1 | 1.2 | 1 | 293,077 |
| May 15, 2026 | 1 | 1 | 1 | 1.1 | 1 | 180 |
| May 14, 2026 | 1 | 0.9 | 0.9 | 1.1 | 0.9 | 81,743 |
| May 13, 2026 | 1 | 1 | 1 | 1.1 | 1 | 3,142 |
| May 12, 2026 | 1 | 1 | 1 | 1 | 0.93 | 65,772 |
| May 11, 2026 | 0.95 | 1 | 1 | 1.1 | 0.8 | 1.01M |
| May 08, 2026 | 0.82 | 0.95 | 0.95 | 1.09 | 0.82 | 912,548 |
| May 07, 2026 | 0.95 | 0.95 | 0.95 | 0.97 | 0.95 | 198,884 |
| May 06, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.8 | 506 |
| May 05, 2026 | 0.95 | 0.95 | 0.95 | 1.1 | 0.8 | 1,946 |
| May 01, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.8 | 1,420 |
| April 30, 2026 | 0.95 | 0.95 | 0.95 | 0.96 | 0.8 | 1.27M |
| April 29, 2026 | 0.95 | 0.95 | 0.95 | 1.1 | 0.8 | 50 |
| April 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0 |
| April 27, 2026 | 0.95 | 0.95 | 0.95 | 1.13 | 0.8 | 1.45M |
| April 24, 2026 | 0.9 | 0.95 | 0.95 | 1 | 0.9 | 198,884 |
| April 23, 2026 | 0.85 | 0.9 | 0.9 | 1 | 0.7 | 3.06M |
| April 22, 2026 | 0.85 | 0.85 | 0.85 | 0.92 | 0.7 | 1.5M |
| April 21, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.77 | 15,098 |
| April 20, 2026 | 0.7 | 0.85 | 0.85 | 1 | 0.7 | 800,614 |
| April 17, 2026 | 0.8 | 0.85 | 0.85 | 1 | 0.7 | 3.28M |
| April 16, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.8 | 7,333 |
| April 15, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.76 | 200,372 |
| April 14, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.76 | 45,553 |
| April 13, 2026 | 0.8 | 0.8 | 0.8 | 0.8 | 0.7 | 866,545 |
| April 10, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.7 | 316,020 |
| April 09, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.8 | 300,381 |
| April 08, 2026 | 0.8 | 0.8 | 0.8 | 0.9 | 0.8 | 257 |
| April 07, 2026 | 0.8 | 0.8 | 0.8 | 0.8 | 0.72 | 2,000 |
| April 02, 2026 | 0.85 | 0.8 | 0.8 | 0.9 | 0.7 | 1.11M |
| April 01, 2026 | 0.85 | 0.85 | 0.85 | 1 | 0.85 | 48 |
| March 31, 2026 | 0.85 | 0.85 | 0.85 | 1 | 0.7 | 312,654 |
| March 30, 2026 | 0.85 | 0.85 | 0.85 | 1 | 0.7 | 55,465 |
| March 27, 2026 | 0.85 | 0.85 | 0.85 | 1 | 0.85 | 4,244 |
| March 26, 2026 | 0.85 | 0.85 | 0.85 | 0.89 | 0.85 | 222,484 |
| March 25, 2026 | 0.85 | 0.85 | 0.85 | 0.9 | 0.85 | 80,188 |
| March 24, 2026 | 0.85 | 0.85 | 0.85 | 1 | 0.85 | 78,608 |
| March 23, 2026 | 0.85 | 0.85 | 0.85 | 1 | 0.72 | 122,376 |
| March 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 854,061 |
| March 19, 2026 | 0.85 | 0.85 | 0.85 | 1 | 0.7 | 83,298 |
| March 18, 2026 | 0.85 | 0.85 | 0.85 | 1 | 0.7 | 33,306 |
| March 17, 2026 | 0.95 | 0.85 | 0.85 | 1 | 0.7 | 1.46M |
| March 16, 2026 | 1.05 | 0.95 | 0.95 | 1.2 | 0.9 | 1.37M |
| March 13, 2026 | 1.15 | 1.05 | 1.05 | 1.3 | 1 | 1.99M |
| March 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 11.51M |
| March 11, 2026 | 1.05 | 1.15 | 1.15 | 1.2 | 0.92 | 586,634 |
| March 10, 2026 | 1.05 | 1.05 | 1.05 | 1.2 | 0.91 | 376,743 |
| March 09, 2026 | 1.15 | 1.05 | 1.05 | 1.15 | 0.95 | 602,434 |
| March 06, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 17.67M |
| March 05, 2026 | 1.15 | 1.15 | 1.15 | 1.3 | 1 | 599,396 |
