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 Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Overweight Rolls-Royce Holdings (RR.) by Morgan Stanley
- Equal Weight Melrose Industries (MRO) by Morgan Stanley
- Overweight BAE Systems (BA.) by Morgan Stanley
- Buy Orosur Mining Inc (OMI) by SP Angel
- Avoid Lords Group Trading (LORD) by Steve Moore in ShareProphets
- Buy Marston's (MARS) by Shore Capital
- Buy Personal Group Holdings (PGH) by Canaccord Genuity
- Outperform Paragon Banking Group (PAG) by RBC Capital
- Underweight Auto Trader Group (AUTO) by JP Morgan
- Speculative Buy Arrow Exploration Corp. (Cdi) (AXL) by Canaccord Genuity
- Buy Ecora Resources (ECOR) by Canaccord Genuity
- Buy Sage Group (SGE) by Bank of America
- Buy Entain (ENT) by Bank of America
- Avoid Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Buy Mitie Group (MTO) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Hold Energean (ENOG) by Berenberg
- Outperform Greencoat UK Wind (UKW) by RBC Capital
- Hold Sage Group (SGE) by Deutsche Bank
Chesterfield Resources (CHF) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/12/2018 | 4.63p | 4.63p | 4.30p | 4.63p | 5745 |
| 27/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 24/12/2018 | 4.63p | 4.75p | 4.30p | 4.63p | 6656 |
| 21/12/2018 | 4.63p | 4.63p | 4.30p | 4.63p | 10000 |
| 20/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 19/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 18/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 17/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 14/12/2018 | 4.63p | 4.63p | 4.30p | 4.63p | 3431 |
| 13/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 12/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 11/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 10/12/2018 | 4.63p | 4.63p | 4.25p | 4.63p | 10403 |
| 07/12/2018 | 4.50p | 4.95p | 4.50p | 4.63p | 19921 |
| 06/12/2018 | 4.50p | 4.50p | 4.00p | 4.50p | 150000 |
| 05/12/2018 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/12/2018 | 4.50p | 4.99p | 4.50p | 4.50p | 29000 |
| 03/12/2018 | 5.25p | 5.25p | 4.15p | 4.50p | 143909 |
| 30/11/2018 | 5.75p | 6.09p | 5.25p | 5.25p | 342592 |
| 29/11/2018 | 5.50p | 5.99p | 5.50p | 5.75p | 13355 |
| 28/11/2018 | 4.35p | 5.99p | 4.35p | 5.50p | 577080 |
| 27/11/2018 | 4.60p | 4.60p | 4.35p | 4.35p | 212252 |
| 26/11/2018 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 23/11/2018 | 5.25p | 5.25p | 4.50p | 4.60p | 225000 |
| 22/11/2018 | 5.70p | 5.70p | 5.05p | 5.25p | 400000 |
| 21/11/2018 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 20/11/2018 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 19/11/2018 | 5.70p | 6.35p | 5.70p | 5.70p | 8301 |
| 16/11/2018 | 5.00p | 6.20p | 5.00p | 5.70p | 187175 |
| 15/11/2018 | 5.00p | 5.00p | 4.55p | 5.00p | 65334 |
| 14/11/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/11/2018 | 5.50p | 5.50p | 5.00p | 5.00p | 165000 |
| 12/11/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/11/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/11/2018 | 5.50p | 5.50p | 5.05p | 5.50p | 10000 |
| 07/11/2018 | 5.50p | 6.00p | 5.50p | 5.50p | 200000 |
| 06/11/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/11/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/11/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/11/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/10/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/10/2018 | 5.50p | 5.70p | 5.05p | 5.50p | 137407 |
| 29/10/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/10/2018 | 5.50p | 5.50p | 5.45p | 5.50p | 8300 |
| 25/10/2018 | 5.25p | 5.50p | 5.25p | 5.50p | 0 |
| 24/10/2018 | 5.50p | 5.50p | 5.05p | 5.25p | 20141 |
| 23/10/2018 | 5.50p | 5.75p | 5.05p | 5.50p | 192056 |
| 22/10/2018 | 5.50p | 5.50p | 5.45p | 5.50p | 1607 |
| 19/10/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/10/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/10/2018 | 6.00p | 6.00p | 5.45p | 5.50p | 90000 |
| 16/10/2018 | 5.50p | 6.00p | 5.50p | 6.00p | 6639 |
| 15/10/2018 | 5.25p | 5.50p | 5.25p | 5.50p | 22334 |
| 12/10/2018 | 5.50p | 5.63p | 5.25p | 5.25p | 43348 |
| 11/10/2018 | 6.25p | 6.25p | 5.50p | 5.50p | 32688 |
| 10/10/2018 | 6.50p | 6.50p | 6.00p | 6.25p | 184361 |
| 09/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/10/2018 | 6.25p | 6.90p | 6.25p | 6.50p | 275603 |
| 02/10/2018 | 6.25p | 6.25p | 6.01p | 6.25p | 13761 |
| 01/10/2018 | 6.25p | 6.35p | 6.25p | 6.25p | 1574 |
| 28/09/2018 | 6.50p | 6.50p | 6.15p | 6.25p | 62590 |
| 27/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/09/2018 | 6.00p | 6.50p | 6.00p | 6.50p | 69434 |
| 24/09/2018 | 6.50p | 6.50p | 6.00p | 6.00p | 6451 |
| 21/09/2018 | 6.50p | 6.50p | 6.02p | 6.50p | 423828 |
| 20/09/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/09/2018 | 6.75p | 6.85p | 6.50p | 6.50p | 63253 |
| 18/09/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 90000 |
| 17/09/2018 | 6.75p | 6.93p | 6.75p | 6.75p | 4138 |
| 14/09/2018 | 6.75p | 6.93p | 6.75p | 6.75p | 9058 |
| 13/09/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/09/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/09/2018 | 6.75p | 6.93p | 6.71p | 6.75p | 58777 |
| 10/09/2018 | 7.00p | 7.00p | 6.75p | 6.75p | 316667 |
| 07/09/2018 | 7.00p | 7.35p | 6.71p | 7.00p | 61136 |
| 06/09/2018 | 7.00p | 7.20p | 7.00p | 7.00p | 74461 |
| 05/09/2018 | 7.25p | 7.49p | 7.00p | 7.00p | 123978 |
| 04/09/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/09/2018 | 7.00p | 7.00p | 6.60p | 7.00p | 50000 |
| 31/08/2018 | 7.00p | 7.00p | 6.55p | 7.00p | 54091 |
| 30/08/2018 | 7.50p | 7.65p | 7.00p | 7.00p | 70000 |
| 29/08/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/08/2018 | 7.50p | 7.50p | 7.26p | 7.50p | 60000 |
| 24/08/2018 | 7.50p | 7.75p | 7.50p | 7.50p | 142580 |
| 23/08/2018 | 7.50p | 7.80p | 7.50p | 7.50p | 210523 |
| 22/08/2018 | 7.50p | 7.90p | 7.19p | 7.50p | 377818 |
| 21/08/2018 | 7.25p | 7.95p | 7.25p | 7.50p | 934124 |
| 20/08/2018 | 6.75p | 7.50p | 6.68p | 7.25p | 296230 |
| 17/08/2018 | 5.25p | 7.89p | 5.25p | 6.75p | 679410 |
| 16/08/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/08/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/08/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/08/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/08/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/08/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 08/08/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/08/2018 | 5.38p | 5.38p | 5.25p | 5.25p | 0 |
| 06/08/2018 | 5.75p | 5.75p | 5.38p | 5.38p | 0 |
| 03/08/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 02/08/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/08/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 121986 |
| 31/07/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/07/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/07/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/07/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 400000 |
| 25/07/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/07/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/07/2018 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 20/07/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/07/2018 | 5.88p | 6.00p | 5.88p | 6.00p | 320506 |
| 18/07/2018 | 6.00p | 6.00p | 5.55p | 5.88p | 50000 |
| 17/07/2018 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/07/2018 | 6.50p | 6.50p | 6.00p | 6.00p | 35000 |
| 13/07/2018 | 6.25p | 6.50p | 6.00p | 6.50p | 350000 |
| 12/07/2018 | 6.50p | 6.50p | 6.25p | 6.25p | 283333 |
| 11/07/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/07/2018 | 6.75p | 6.75p | 6.50p | 6.50p | 75000 |
| 09/07/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/07/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 73000 |
| 05/07/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/07/2018 | 6.50p | 6.75p | 6.50p | 6.75p | 47000 |
| 03/07/2018 | 5.75p | 6.85p | 5.75p | 6.50p | 116790 |
| 02/07/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 29/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 28/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 27/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 26/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 25/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 22/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 21/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 20/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 19/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 18/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 15/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 14/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 12/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 11/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 08/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 07/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 06/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 05/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 04/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 01/06/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 31/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 30/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 29/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 25/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 24/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 23/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 22/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 21/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 18/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 17/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 16/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 15/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 14/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 11/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 10/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 09/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 08/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 04/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 03/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 02/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 01/05/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 30/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 27/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 26/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 25/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 24/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 23/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 20/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 19/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 18/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 17/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 16/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 12/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 11/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 10/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 09/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 06/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 05/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 04/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 03/04/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 29/03/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 28/03/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 27/03/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 26/03/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 23/03/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 22/03/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 21/03/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 20/03/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 19/03/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 16/03/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 15/03/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
*Close Price adjusted for both dividends and splits