Chesterfield Resources plc (CHF.L) LSE

0.80

-0.05(-5.88%)

Updated at April 02 02:27PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 04, 2026	1.1	1.15	1.15	1.24	0.9	400,823
March 03, 2026	1.1	1.1	1.1	1.1	1.1	628,460
March 02, 2026	1.1	1.1	1.1	1.3	0.9	87,355
February 27, 2026	1	1.1	1.1	1.29	0.9	1.24M
February 26, 2026	1	1	1	1.1	1	1M
February 25, 2026	1	1	1	1.08	0.9	507,010
February 24, 2026	1	1	1	1.1	0.94	301,775
February 23, 2026	1	1	1	1.1	0.94	503,743
February 20, 2026	1	1	0	1.1	0.9	16,102
February 19, 2026	1	1	0	1.1	0.97	168,527
February 18, 2026	1.05	1	0	1.09	0.97	700,000
February 17, 2026	1.05	1.05	0	1.2	0.9	1,040
February 16, 2026	1.05	1.05	0	1.05	1.05	223,642
February 13, 2026	1.05	1.05	0	1.2	0.98	226,642
February 12, 2026	1.05	1.05	0	1.2	0.98	713,760
February 11, 2026	1.05	1.05	0	1.2	1.05	4,974
February 10, 2026	1.05	1.05	0	1.05	0.98	6,470
February 09, 2026	1.05	1.05	0	1.2	1.05	46
February 06, 2026	1.05	1.05	0	1.2	0.9	210,857
February 05, 2026	1.05	1.05	0	1.2	0.9	10,839
February 04, 2026	1.05	1.05	0	1.2	0.9	379,545
February 03, 2026	1.05	1.05	0	1.2	0.9	295,478
February 02, 2026	1.05	1.05	0	1.2	0.9	163,335
January 30, 2026	1.05	1.05	0	1.2	0.9	10,777
January 29, 2026	1.05	1.05	0	1.2	0.96	476,962
January 28, 2026	1.05	1.05	0	1.3	0.9	689,164
January 27, 2026	1.05	1.05	0	1.2	1.05	10,464
January 26, 2026	1.05	1.05	0	1.2	0.9	94,034
January 23, 2026	1.05	1.05	0	1.2	0.9	20,472
January 22, 2026	1.2	1.05	0	1.4	1.01	998,956
January 21, 2026	1.2	1.2	0	1.4	1	7,862
January 20, 2026	1.2	1.2	0	1.4	1.05	58,502
January 19, 2026	1.2	1.2	0	1.4	1.2	126,579
January 16, 2026	1.2	1.2	0	1.4	1	1,316
January 15, 2026	1.1	1.2	0	1.4	1	267,442
January 14, 2026	1.2	1.1	0	1.4	1.02	209,615
January 13, 2026	1.2	1.2	0	1.4	1	712,265
January 12, 2026	1.1	1.2	0	1.4	1	1.81M
January 09, 2026	1.05	1.4	0	1.4	1.05	854,143