Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy Wynnstay Group (WYN) by Canaccord Genuity
- Buy Cerillion (CER) by Canaccord Genuity
- Buy Knights Group Holdings (KGH) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Smiths News (SNWS) by Canaccord Genuity
- Avoid Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Steve Moore in ShareProphets
- Overweight Rolls-Royce Holdings (RR.) by JP Morgan
- Hold Serco Group (SRP) by Jefferies
- Overweight Serco Group (SRP) by Barclays
- Buy Coca-Cola HBC AG (CDI) (CCH) by Jefferies
- Hold Howden Joinery Group (HWDN) by Jefferies
- Underweight GSK (GSK) by Barclays
- Equal Weight Victrex plc (VCT) by Barclays
- Sector Perform Halfords Group (HFD) by RBC Capital
- Sector Perform Central Asia Metals (CAML) by RBC Capital
- Buy Foresight VCT (FTV) by Jefferies
- Sell Flutter Entertainment (DI) (FLTR) by Citi
- Buy Wise Class A (WISE) by Goldman Sachs
- Buy Solid State (SOLI) by Berenberg
Chesterfield Resources (CHF) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/06/2026 | 1.13p | 1.25p | 1.00p | 1.15p | 380837 |
| 25/06/2026 | 1.05p | 1.20p | 0.95p | 0.96p | 792607 |
| 24/06/2026 | 1.05p | 1.15p | 1.05p | 1.05p | 349507 |
| 23/06/2026 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 22/06/2026 | 1.05p | 1.15p | 1.05p | 1.05p | 1730 |
| 19/06/2026 | 1.05p | 1.15p | 1.05p | 1.05p | 4329 |
| 18/06/2026 | 1.20p | 1.20p | 0.95p | 1.05p | 1205402 |
| 17/06/2026 | 1.20p | 1.23p | 1.10p | 1.20p | 27838 |
| 16/06/2026 | 1.20p | 1.23p | 1.11p | 1.20p | 200000 |
| 15/06/2026 | 1.20p | 1.30p | 1.10p | 1.20p | 11287 |
| 12/06/2026 | 1.18p | 1.24p | 1.18p | 1.20p | 200000 |
| 11/06/2026 | 1.18p | 1.22p | 1.06p | 1.18p | 41533 |
| 10/06/2026 | 1.18p | 1.30p | 1.05p | 1.18p | 1575 |
| 09/06/2026 | 1.18p | 1.30p | 1.06p | 1.18p | 10022 |
| 08/06/2026 | 1.18p | 1.22p | 1.05p | 1.18p | 12534 |
| 05/06/2026 | 1.18p | 1.22p | 1.18p | 1.18p | 166939 |
| 04/06/2026 | 1.18p | 1.30p | 1.05p | 1.18p | 41193 |
| 03/06/2026 | 1.18p | 1.30p | 1.05p | 1.18p | 117816 |
| 02/06/2026 | 1.18p | 1.30p | 1.05p | 1.18p | 1290 |
| 01/06/2026 | 1.18p | 1.30p | 1.05p | 1.18p | 3865 |
| 29/05/2026 | 1.18p | 1.30p | 1.05p | 1.18p | 10661 |
| 28/05/2026 | 1.18p | 1.30p | 1.05p | 1.18p | 4983 |
| 27/05/2026 | 1.18p | 1.30p | 1.18p | 1.18p | 20 |
| 26/05/2026 | 1.18p | 1.18p | 1.09p | 1.18p | 123916 |
| 22/05/2026 | 1.10p | 1.19p | 1.05p | 1.18p | 549769 |
| 21/05/2026 | 1.10p | 1.20p | 1.02p | 1.10p | 217358 |
| 20/05/2026 | 1.10p | 1.20p | 1.02p | 1.10p | 91263 |
| 19/05/2026 | 1.10p | 1.10p | 1.00p | 1.10p | 23372 |
| 18/05/2026 | 1.00p | 1.20p | 1.00p | 1.10p | 293063 |
| 15/05/2026 | 1.00p | 1.10p | 1.00p | 1.00p | 90 |
| 14/05/2026 | 1.00p | 1.10p | 0.94p | 0.90p | 61572 |
| 13/05/2026 | 1.00p | 1.10p | 1.00p | 1.00p | 3142 |
| 12/05/2026 | 1.00p | 1.00p | 0.93p | 1.00p | 32886 |
| 11/05/2026 | 0.95p | 1.10p | 0.80p | 1.00p | 607462 |
| 08/05/2026 | 0.95p | 1.09p | 0.82p | 0.95p | 512548 |
| 07/05/2026 | 0.95p | 0.97p | 0.95p | 0.95p | 99442 |
| 06/05/2026 | 0.95p | 0.95p | 0.80p | 0.95p | 356 |
| 05/05/2026 | 0.95p | 1.10p | 0.80p | 0.95p | 1766 |
| 01/05/2026 | 0.95p | 0.95p | 0.80p | 0.95p | 710 |
| 30/04/2026 | 0.95p | 0.96p | 0.80p | 0.95p | 899671 |
| 29/04/2026 | 0.95p | 1.10p | 0.80p | 0.95p | 50 |
| 28/04/2026 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 27/04/2026 | 0.95p | 1.13p | 0.80p | 0.95p | 1453771 |
| 24/04/2026 | 0.90p | 1.00p | 0.90p | 0.95p | 99442 |
| 23/04/2026 | 0.85p | 1.00p | 0.70p | 0.90p | 2663415 |
| 22/04/2026 | 0.85p | 0.92p | 0.70p | 0.85p | 996110 |
| 20/04/2026 | 0.85p | 1.00p | 0.70p | 0.85p | 400614 |
| 17/04/2026 | 0.80p | 1.00p | 0.70p | 0.85p | 3280605 |
| 16/04/2026 | 0.80p | 0.90p | 0.80p | 0.80p | 7219 |
| 15/04/2026 | 0.80p | 0.90p | 0.76p | 0.80p | 200307 |
| 14/04/2026 | 0.80p | 0.90p | 0.76p | 0.80p | 45332 |
| 13/04/2026 | 0.80p | 0.80p | 0.70p | 0.80p | 579787 |
| 10/04/2026 | 0.80p | 0.90p | 0.70p | 0.80p | 308520 |
| 09/04/2026 | 0.80p | 0.90p | 0.80p | 0.80p | 300381 |
| 08/04/2026 | 0.80p | 0.90p | 0.80p | 0.80p | 239 |
| 07/04/2026 | 0.80p | 0.80p | 0.72p | 0.80p | 1000 |
| 02/04/2026 | 0.85p | 0.90p | 0.70p | 0.80p | 1114302 |
| 01/04/2026 | 0.85p | 1.00p | 0.85p | 0.85p | 24 |
| 31/03/2026 | 0.85p | 1.00p | 0.70p | 0.85p | 163754 |
| 30/03/2026 | 0.85p | 1.00p | 0.70p | 0.85p | 27960 |
| 27/03/2026 | 0.85p | 1.00p | 0.85p | 0.85p | 2154 |
| 26/03/2026 | 0.85p | 0.89p | 0.85p | 0.85p | 111242 |
| 25/03/2026 | 0.85p | 0.90p | 0.85p | 0.85p | 40094 |
| 24/03/2026 | 0.85p | 1.00p | 0.85p | 0.85p | 40299 |
| 23/03/2026 | 0.85p | 1.00p | 0.72p | 0.85p | 122276 |
| 20/03/2026 | 0.85p | 0.85p | 0.80p | 0.85p | 0 |
| 19/03/2026 | 0.85p | 1.00p | 0.70p | 0.85p | 69297 |
| 18/03/2026 | 0.85p | 1.00p | 0.70p | 0.85p | 33281 |
| 17/03/2026 | 0.95p | 1.00p | 0.70p | 0.85p | 1458676 |
| 16/03/2026 | 1.05p | 1.20p | 0.90p | 0.95p | 1370668 |
| 13/03/2026 | 1.15p | 1.30p | 1.00p | 1.05p | 987621 |
| 12/03/2026 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 11/03/2026 | 1.05p | 1.20p | 0.92p | 1.15p | 586634 |
| 10/03/2026 | 1.05p | 1.20p | 0.91p | 1.05p | 376743 |
| 09/03/2026 | 1.15p | 1.15p | 0.95p | 1.05p | 601217 |
| 06/03/2026 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 05/03/2026 | 1.15p | 1.30p | 1.00p | 1.15p | 299820 |
| 04/03/2026 | 1.10p | 1.30p | 0.90p | 1.15p | 200823 |
| 03/03/2026 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 02/03/2026 | 1.10p | 1.30p | 0.90p | 1.10p | 77975 |
| 27/02/2026 | 1.00p | 1.29p | 0.90p | 1.10p | 1240365 |
| 26/02/2026 | 1.00p | 1.10p | 1.00p | 1.00p | 500904 |
| 25/02/2026 | 1.00p | 1.08p | 0.90p | 1.00p | 507010 |
| 24/02/2026 | 1.00p | 1.10p | 0.94p | 1.00p | 301685 |
| 23/02/2026 | 1.00p | 1.10p | 0.94p | 1.00p | 503743 |
| 20/02/2026 | 1.00p | 1.10p | 0.90p | 1.00p | 15685 |
| 19/02/2026 | 1.00p | 1.10p | 0.97p | 1.00p | 168527 |
| 18/02/2026 | 1.05p | 1.09p | 0.97p | 1.00p | 500000 |
| 17/02/2026 | 1.05p | 1.20p | 0.90p | 1.05p | 875 |
| 16/02/2026 | 1.05p | 1.05p | 1.00p | 1.05p | 0 |
| 13/02/2026 | 1.05p | 1.20p | 0.98p | 1.05p | 223642 |
| 12/02/2026 | 1.05p | 1.20p | 0.98p | 1.05p | 713760 |
| 11/02/2026 | 1.05p | 1.20p | 1.05p | 1.05p | 2487 |
| 10/02/2026 | 1.05p | 1.05p | 0.98p | 1.05p | 3235 |
| 09/02/2026 | 1.05p | 1.20p | 1.05p | 1.05p | 23 |
| 06/02/2026 | 1.05p | 1.20p | 0.90p | 1.05p | 210774 |
| 05/02/2026 | 1.05p | 1.20p | 0.90p | 1.05p | 10756 |
| 04/02/2026 | 1.05p | 1.20p | 0.90p | 1.05p | 318960 |
| 03/02/2026 | 1.05p | 1.20p | 0.90p | 1.05p | 294734 |
| 02/02/2026 | 1.05p | 1.20p | 0.90p | 1.05p | 158375 |
| 30/01/2026 | 1.05p | 1.20p | 0.90p | 1.05p | 9132 |
| 29/01/2026 | 1.05p | 1.20p | 0.96p | 1.05p | 470107 |
| 28/01/2026 | 1.05p | 1.30p | 0.90p | 1.05p | 684964 |
| 27/01/2026 | 1.05p | 1.20p | 1.05p | 1.05p | 10360 |
| 26/01/2026 | 1.05p | 1.20p | 0.90p | 1.05p | 94034 |
| 23/01/2026 | 1.05p | 1.20p | 0.90p | 1.05p | 17366 |
| 22/01/2026 | 1.20p | 1.40p | 1.01p | 1.05p | 938956 |
| 21/01/2026 | 1.20p | 1.40p | 1.00p | 1.20p | 7862 |
| 20/01/2026 | 1.20p | 1.40p | 1.05p | 1.20p | 51228 |
| 19/01/2026 | 1.20p | 1.40p | 1.20p | 1.20p | 125869 |
| 16/01/2026 | 1.20p | 1.40p | 1.00p | 1.20p | 1245 |
| 15/01/2026 | 1.10p | 1.40p | 1.00p | 1.20p | 266732 |
| 14/01/2026 | 1.20p | 1.40p | 1.02p | 1.10p | 209486 |
| 13/01/2026 | 1.20p | 1.40p | 1.00p | 1.20p | 710856 |
| 12/01/2026 | 1.10p | 1.40p | 1.00p | 1.20p | 1204904 |
| 09/01/2026 | 1.05p | 1.40p | 1.05p | 1.40p | 854143 |
| 08/01/2026 | 1.05p | 1.15p | 0.96p | 1.05p | 98550 |
| 07/01/2026 | 1.05p | 1.20p | 0.90p | 1.05p | 334 |
| 06/01/2026 | 1.15p | 1.30p | 1.02p | 1.05p | 1643151 |
| 05/01/2026 | 1.25p | 1.40p | 1.00p | 1.15p | 816668 |
| 02/01/2026 | 1.10p | 1.37p | 1.00p | 1.25p | 829949 |
| 31/12/2025 | 1.10p | 1.10p | 1.00p | 1.10p | 25680 |
| 30/12/2025 | 1.10p | 1.20p | 1.00p | 1.10p | 16566 |
| 29/12/2025 | 1.10p | 1.20p | 1.00p | 1.10p | 103429 |
| 24/12/2025 | 1.10p | 1.10p | 1.05p | 1.10p | 20732 |
| 23/12/2025 | 1.10p | 1.20p | 1.00p | 1.10p | 114554 |
| 22/12/2025 | 1.00p | 1.20p | 1.00p | 1.10p | 150875 |
| 19/12/2025 | 1.00p | 1.18p | 0.89p | 1.00p | 1176553 |
| 18/12/2025 | 1.20p | 1.20p | 0.80p | 1.00p | 3953229 |
| 17/12/2025 | 1.40p | 1.60p | 1.20p | 1.20p | 1199937 |
| 16/12/2025 | 1.40p | 1.60p | 1.20p | 1.40p | 107972 |
| 15/12/2025 | 1.40p | 1.60p | 1.36p | 1.40p | 39 |
| 12/12/2025 | 1.40p | 1.60p | 1.20p | 1.40p | 100710 |
| 11/12/2025 | 1.40p | 1.40p | 1.26p | 1.40p | 27662 |
| 10/12/2025 | 1.40p | 1.40p | 1.31p | 1.40p | 81138 |
| 09/12/2025 | 1.40p | 1.40p | 1.20p | 1.40p | 57204 |
| 08/12/2025 | 1.40p | 1.60p | 1.40p | 1.40p | 1908 |
| 05/12/2025 | 1.38p | 1.60p | 1.20p | 1.40p | 752149 |
| 04/12/2025 | 1.20p | 1.40p | 1.20p | 1.30p | 1510835 |
| 03/12/2025 | 1.30p | 1.40p | 1.18p | 1.20p | 2481285 |
| 02/12/2025 | 1.30p | 1.40p | 1.20p | 1.30p | 847718 |
| 01/12/2025 | 1.30p | 1.40p | 1.20p | 1.30p | 19173 |
| 28/11/2025 | 1.40p | 1.40p | 1.20p | 1.30p | 422719 |
| 27/11/2025 | 1.40p | 1.50p | 1.30p | 1.40p | 273113 |
| 26/11/2025 | 1.45p | 1.60p | 1.31p | 1.40p | 160621 |
| 25/11/2025 | 1.45p | 1.60p | 1.32p | 1.45p | 136060 |
| 24/11/2025 | 1.45p | 1.60p | 1.45p | 1.45p | 34321 |
| 21/11/2025 | 1.55p | 1.55p | 1.30p | 1.45p | 1577314 |
| 20/11/2025 | 1.55p | 1.70p | 1.40p | 1.55p | 37526 |
| 19/11/2025 | 1.55p | 1.70p | 1.40p | 1.55p | 68744 |
| 18/11/2025 | 1.55p | 1.70p | 1.40p | 1.55p | 21616 |
| 17/11/2025 | 1.55p | 1.80p | 1.40p | 1.55p | 2078927 |
| 14/11/2025 | 1.28p | 1.70p | 1.15p | 1.55p | 3446485 |
| 13/11/2025 | 1.28p | 1.40p | 1.15p | 1.28p | 973705 |
| 12/11/2025 | 1.30p | 1.30p | 1.15p | 1.28p | 1431292 |
| 11/11/2025 | 1.33p | 1.33p | 1.20p | 1.30p | 875730 |
| 10/11/2025 | 1.33p | 1.45p | 1.28p | 1.33p | 82534 |
| 07/11/2025 | 1.33p | 1.45p | 1.20p | 1.33p | 340246 |
| 06/11/2025 | 1.30p | 1.40p | 1.20p | 1.33p | 600386 |
| 05/11/2025 | 1.28p | 1.40p | 1.16p | 1.30p | 1477349 |
| 04/11/2025 | 1.33p | 1.45p | 1.19p | 1.28p | 770878 |
| 03/11/2025 | 1.35p | 1.50p | 1.20p | 1.33p | 1054711 |
| 31/10/2025 | 1.38p | 1.50p | 1.28p | 1.35p | 833872 |
| 30/10/2025 | 1.45p | 1.50p | 1.22p | 1.38p | 4073093 |
| 29/10/2025 | 1.33p | 1.57p | 1.20p | 1.50p | 6285542 |
| 28/10/2025 | 1.10p | 1.49p | 1.00p | 1.33p | 7490859 |
| 27/10/2025 | 1.10p | 1.20p | 0.94p | 1.10p | 5311389 |
| 24/10/2025 | 1.10p | 1.20p | 1.00p | 1.10p | 868151 |
| 23/10/2025 | 1.15p | 1.19p | 1.01p | 1.10p | 1099674 |
| 22/10/2025 | 1.18p | 1.25p | 1.06p | 1.15p | 1270108 |
| 21/10/2025 | 1.25p | 1.25p | 1.10p | 1.18p | 2642819 |
| 20/10/2025 | 1.30p | 1.40p | 1.20p | 1.25p | 2994432 |
| 17/10/2025 | 1.38p | 1.50p | 1.25p | 1.30p | 5338750 |
| 16/10/2025 | 1.10p | 1.34p | 0.98p | 0.98p | 2248169 |
| 15/10/2025 | 1.03p | 1.20p | 0.95p | 1.10p | 1792119 |
| 14/10/2025 | 1.00p | 1.09p | 0.85p | 1.03p | 1649434 |
| 13/10/2025 | 1.10p | 1.14p | 0.90p | 1.00p | 5119920 |
| 10/10/2025 | 1.10p | 1.20p | 1.00p | 1.13p | 5553590 |
| 09/10/2025 | 0.95p | 1.25p | 0.72p | 1.10p | 29930016 |
| 08/10/2025 | 0.75p | 0.78p | 0.71p | 0.75p | 352679 |
| 07/10/2025 | 0.80p | 0.80p | 0.70p | 0.75p | 989852 |
| 06/10/2025 | 0.80p | 0.85p | 0.75p | 0.80p | 159483 |
| 03/10/2025 | 0.80p | 0.85p | 0.75p | 0.80p | 1976 |
| 02/10/2025 | 0.80p | 0.85p | 0.80p | 0.80p | 48049 |
| 01/10/2025 | 0.80p | 0.85p | 0.76p | 0.80p | 1014113 |
| 30/09/2025 | 0.85p | 0.90p | 0.78p | 0.80p | 1939484 |
| 29/09/2025 | 0.70p | 0.94p | 0.65p | 0.88p | 9555307 |
| 26/09/2025 | 0.65p | 0.77p | 0.64p | 0.70p | 797515 |
| 25/09/2025 | 0.65p | 0.70p | 0.60p | 0.65p | 865277 |
| 24/09/2025 | 0.65p | 0.70p | 0.60p | 0.65p | 70322 |
| 23/09/2025 | 0.68p | 0.75p | 0.65p | 0.65p | 266 |
| 22/09/2025 | 0.70p | 0.70p | 0.65p | 0.68p | 380516 |
| 19/09/2025 | 0.73p | 0.75p | 0.65p | 0.68p | 3952534 |
| 18/09/2025 | 0.73p | 0.80p | 0.67p | 0.73p | 231 |
| 17/09/2025 | 0.73p | 0.80p | 0.65p | 0.73p | 127943 |
| 16/09/2025 | 0.73p | 0.73p | 0.73p | 0.73p | 370345 |
| 15/09/2025 | 0.73p | 0.80p | 0.66p | 0.73p | 14525 |
| 12/09/2025 | 0.73p | 0.80p | 0.65p | 0.73p | 14561 |
| 11/09/2025 | 0.73p | 0.73p | 0.73p | 0.73p | 1000436 |
| 10/09/2025 | 0.73p | 0.80p | 0.65p | 0.73p | 1046993 |
*Close Price adjusted for both dividends and splits