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 |
|---|---|---|---|---|---|
| 20/07/2020 | 5.93p | 6.08p | 5.76p | 5.93p | 730070 |
| 17/07/2020 | 5.93p | 6.00p | 5.76p | 5.93p | 336687 |
| 16/07/2020 | 6.15p | 6.24p | 6.00p | 6.00p | 540161 |
| 15/07/2020 | 6.15p | 6.15p | 6.00p | 6.15p | 515586 |
| 14/07/2020 | 6.60p | 6.67p | 5.61p | 6.15p | 2298229 |
| 13/07/2020 | 7.40p | 7.42p | 6.46p | 6.80p | 1946029 |
| 10/07/2020 | 7.40p | 8.39p | 7.30p | 7.40p | 3346034 |
| 09/07/2020 | 6.60p | 7.25p | 6.51p | 7.05p | 1652786 |
| 08/07/2020 | 6.03p | 6.78p | 6.01p | 6.60p | 1305374 |
| 07/07/2020 | 5.98p | 6.20p | 5.85p | 6.03p | 329355 |
| 06/07/2020 | 5.98p | 6.20p | 5.80p | 6.20p | 318124 |
| 03/07/2020 | 5.98p | 6.20p | 5.76p | 6.20p | 435820 |
| 02/07/2020 | 5.98p | 6.13p | 5.93p | 5.98p | 783119 |
| 01/07/2020 | 5.75p | 6.85p | 5.75p | 5.98p | 3292140 |
| 30/06/2020 | 5.25p | 5.35p | 5.05p | 5.25p | 193146 |
| 29/06/2020 | 5.45p | 5.45p | 5.10p | 5.25p | 107546 |
| 26/06/2020 | 5.45p | 5.70p | 5.09p | 5.45p | 212249 |
| 25/06/2020 | 5.35p | 5.90p | 5.33p | 5.45p | 1226841 |
| 24/06/2020 | 5.75p | 5.87p | 5.12p | 5.35p | 464568 |
| 23/06/2020 | 4.88p | 5.99p | 4.88p | 5.75p | 953595 |
| 22/06/2020 | 4.88p | 5.23p | 4.88p | 4.88p | 333068 |
| 19/06/2020 | 5.00p | 5.03p | 4.59p | 4.88p | 733091 |
| 18/06/2020 | 5.25p | 5.32p | 4.53p | 5.00p | 748426 |
| 17/06/2020 | 5.25p | 5.72p | 5.00p | 5.25p | 2108390 |
| 16/06/2020 | 4.45p | 5.50p | 4.45p | 5.20p | 1590226 |
| 15/06/2020 | 4.55p | 4.75p | 4.45p | 4.45p | 274325 |
| 12/06/2020 | 4.40p | 4.88p | 4.40p | 4.55p | 618503 |
| 11/06/2020 | 4.50p | 4.70p | 4.13p | 4.40p | 1166201 |
| 10/06/2020 | 4.10p | 5.19p | 4.10p | 4.50p | 3603921 |
| 09/06/2020 | 3.25p | 4.20p | 3.25p | 4.10p | 1453303 |
| 08/06/2020 | 3.25p | 3.50p | 3.23p | 3.25p | 291522 |
| 05/06/2020 | 3.25p | 3.49p | 3.18p | 3.25p | 206950 |
| 04/06/2020 | 3.25p | 3.25p | 3.17p | 3.25p | 144013 |
| 03/06/2020 | 3.25p | 3.25p | 3.17p | 3.25p | 44924 |
| 02/06/2020 | 3.25p | 3.47p | 3.17p | 3.25p | 114108 |
| 01/06/2020 | 3.25p | 3.39p | 3.16p | 3.25p | 368802 |
| 29/05/2020 | 3.15p | 3.25p | 3.07p | 3.25p | 571688 |
| 28/05/2020 | 3.25p | 3.29p | 3.13p | 3.15p | 141651 |
| 27/05/2020 | 3.25p | 3.44p | 3.06p | 3.25p | 557807 |
| 26/05/2020 | 3.25p | 3.35p | 3.06p | 3.25p | 241641 |
| 25/05/2020 | 2.95p | 3.40p | 2.95p | 3.25p | 892064 |
| 22/05/2020 | 2.95p | 3.40p | 2.95p | 3.25p | 892064 |
| 21/05/2020 | 2.95p | 3.20p | 2.86p | 2.95p | 183308 |
| 20/05/2020 | 2.90p | 3.10p | 2.83p | 2.95p | 206493 |
| 19/05/2020 | 2.90p | 3.09p | 2.76p | 2.90p | 250676 |
| 18/05/2020 | 2.35p | 3.20p | 2.35p | 2.90p | 1020873 |
| 15/05/2020 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 14/05/2020 | 2.35p | 2.70p | 2.35p | 2.35p | 150000 |
| 13/05/2020 | 2.35p | 2.68p | 2.16p | 2.35p | 9768 |
| 12/05/2020 | 2.25p | 2.60p | 2.16p | 2.35p | 159435 |
| 11/05/2020 | 2.25p | 2.50p | 2.03p | 2.25p | 258636 |
| 08/05/2020 | 2.10p | 2.48p | 1.85p | 2.10p | 108921 |
| 07/05/2020 | 2.10p | 2.48p | 1.85p | 2.10p | 108921 |
| 06/05/2020 | 2.10p | 2.48p | 2.10p | 2.10p | 3000 |
| 05/05/2020 | 2.00p | 2.50p | 1.88p | 2.10p | 905324 |
| 04/05/2020 | 2.10p | 2.10p | 1.78p | 1.95p | 438577 |
| 01/05/2020 | 2.10p | 2.10p | 2.03p | 2.10p | 191107 |
| 30/04/2020 | 2.25p | 2.25p | 2.10p | 2.10p | 247407 |
| 29/04/2020 | 2.25p | 2.40p | 2.15p | 2.25p | 636958 |
| 28/04/2020 | 2.40p | 2.44p | 2.10p | 2.10p | 863578 |
| 27/04/2020 | 2.35p | 2.50p | 2.35p | 2.40p | 544005 |
| 24/04/2020 | 2.35p | 2.50p | 2.16p | 2.35p | 945818 |
| 23/04/2020 | 2.15p | 2.90p | 1.98p | 2.35p | 4211035 |
| 22/04/2020 | 2.40p | 3.60p | 2.00p | 2.15p | 6445556 |
| 21/04/2020 | 1.75p | 4.99p | 1.75p | 2.40p | 18043440 |
| 20/04/2020 | 1.75p | 1.75p | 1.50p | 1.50p | 150000 |
| 17/04/2020 | 1.75p | 1.75p | 1.53p | 1.75p | 9451 |
| 16/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/04/2020 | 1.75p | 1.75p | 1.53p | 1.75p | 30000 |
| 14/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 13/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/04/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 08/04/2020 | 1.75p | 2.00p | 1.53p | 1.75p | 31304 |
| 07/04/2020 | 1.75p | 1.75p | 1.53p | 1.75p | 21694 |
| 06/04/2020 | 1.75p | 2.00p | 1.50p | 1.75p | 53900 |
| 03/04/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 02/04/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 01/04/2020 | 1.90p | 2.00p | 1.56p | 1.85p | 441111 |
| 31/03/2020 | 2.55p | 2.55p | 1.80p | 1.90p | 620195 |
| 30/03/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 27/03/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 26/03/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 25/03/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 24/03/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 23/03/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 20/03/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 19/03/2020 | 2.65p | 2.65p | 2.30p | 2.55p | 14139 |
| 18/03/2020 | 2.65p | 2.65p | 2.20p | 2.65p | 45000 |
| 17/03/2020 | 2.65p | 2.65p | 2.59p | 2.65p | 1604 |
| 16/03/2020 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 13/03/2020 | 2.65p | 2.65p | 2.30p | 2.65p | 33716 |
| 12/03/2020 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 11/03/2020 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 10/03/2020 | 2.65p | 2.65p | 2.55p | 2.65p | 0 |
| 09/03/2020 | 2.70p | 2.70p | 2.55p | 2.55p | 31256 |
| 06/03/2020 | 2.70p | 2.70p | 2.39p | 2.70p | 25000 |
| 05/03/2020 | 2.75p | 3.05p | 2.50p | 2.70p | 227959 |
| 04/03/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 03/03/2020 | 2.75p | 2.75p | 2.53p | 2.75p | 12117 |
| 02/03/2020 | 2.80p | 3.00p | 2.60p | 2.75p | 49000 |
| 28/02/2020 | 2.85p | 2.95p | 2.60p | 2.80p | 284098 |
| 27/02/2020 | 3.25p | 3.25p | 2.85p | 2.85p | 85000 |
| 26/02/2020 | 3.45p | 3.45p | 3.20p | 3.25p | 38554 |
| 25/02/2020 | 3.45p | 3.45p | 3.23p | 3.45p | 100000 |
| 24/02/2020 | 3.25p | 3.48p | 3.05p | 3.45p | 220467 |
| 21/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/02/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/02/2020 | 2.90p | 3.25p | 2.90p | 3.25p | 321551 |
| 18/02/2020 | 3.00p | 3.00p | 2.90p | 2.90p | 20000 |
| 17/02/2020 | 3.10p | 3.10p | 2.90p | 3.00p | 25000 |
| 14/02/2020 | 3.10p | 3.10p | 2.91p | 3.10p | 7313 |
| 13/02/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 12/02/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 11/02/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 10/02/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 07/02/2020 | 3.10p | 3.10p | 2.91p | 3.10p | 21160 |
| 06/02/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 05/02/2020 | 3.10p | 3.10p | 2.91p | 3.10p | 29218 |
| 04/02/2020 | 3.10p | 3.16p | 3.10p | 3.10p | 60000 |
| 03/02/2020 | 3.10p | 3.19p | 3.10p | 3.10p | 3555 |
| 31/01/2020 | 3.10p | 3.10p | 2.96p | 3.05p | 50000 |
| 30/01/2020 | 3.10p | 3.10p | 2.96p | 3.10p | 33337 |
| 29/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 28/01/2020 | 3.10p | 3.10p | 2.96p | 3.10p | 2693 |
| 27/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 24/01/2020 | 3.10p | 3.16p | 3.10p | 3.10p | 13729 |
| 23/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 22/01/2020 | 3.10p | 3.16p | 3.10p | 3.10p | 100000 |
| 21/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 20/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 17/01/2020 | 3.10p | 3.16p | 2.91p | 3.10p | 55574 |
| 16/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 15/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 14/01/2020 | 3.10p | 3.19p | 2.90p | 3.10p | 230000 |
| 13/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 10/01/2020 | 3.10p | 3.28p | 3.10p | 3.10p | 7313 |
| 09/01/2020 | 3.00p | 3.19p | 3.00p | 3.10p | 100000 |
| 08/01/2020 | 3.10p | 3.19p | 2.81p | 3.00p | 102975 |
| 07/01/2020 | 3.10p | 3.10p | 2.81p | 3.10p | 31577 |
| 06/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 03/01/2020 | 3.10p | 3.19p | 3.10p | 3.10p | 18527 |
| 02/01/2020 | 3.10p | 3.21p | 2.81p | 3.10p | 55624 |
| 01/01/2020 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 31/12/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 30/12/2019 | 3.25p | 3.39p | 2.81p | 3.10p | 216758 |
| 27/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/12/2019 | 3.75p | 3.75p | 3.05p | 3.25p | 141326 |
| 18/12/2019 | 3.00p | 3.85p | 3.00p | 3.75p | 695003 |
| 17/12/2019 | 3.00p | 3.15p | 3.00p | 3.00p | 7897 |
| 16/12/2019 | 3.00p | 3.15p | 3.00p | 3.00p | 8001 |
| 13/12/2019 | 3.00p | 3.00p | 2.85p | 3.00p | 0 |
| 12/12/2019 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 11/12/2019 | 2.90p | 2.90p | 2.85p | 2.85p | 0 |
| 10/12/2019 | 3.25p | 3.25p | 2.90p | 2.90p | 40000 |
| 09/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/12/2019 | 3.25p | 3.25p | 3.02p | 3.25p | 133333 |
| 05/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/12/2019 | 3.25p | 3.25p | 3.02p | 3.25p | 54794 |
| 03/12/2019 | 3.25p | 3.39p | 3.15p | 3.25p | 88379 |
| 02/12/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/11/2019 | 3.25p | 3.39p | 3.25p | 3.25p | 102555 |
| 27/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 50000 |
| 26/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/11/2019 | 3.25p | 3.39p | 3.25p | 3.25p | 19783 |
| 22/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/11/2019 | 3.25p | 3.40p | 3.25p | 3.25p | 25458 |
| 20/11/2019 | 3.25p | 3.40p | 3.05p | 3.25p | 678003 |
| 19/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/11/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/11/2019 | 3.25p | 3.25p | 3.02p | 3.25p | 61698 |
| 12/11/2019 | 3.30p | 3.30p | 3.02p | 3.25p | 32422 |
| 11/11/2019 | 3.30p | 3.30p | 3.12p | 3.30p | 64585 |
| 08/11/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 07/11/2019 | 3.30p | 3.30p | 3.16p | 3.30p | 50000 |
| 06/11/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 05/11/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 04/11/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 292332 |
| 01/11/2019 | 3.30p | 3.40p | 3.15p | 3.30p | 49672 |
| 31/10/2019 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 30/10/2019 | 3.30p | 3.40p | 3.30p | 3.30p | 294 |
| 29/10/2019 | 3.30p | 3.40p | 3.15p | 3.30p | 32979 |
| 28/10/2019 | 3.15p | 3.40p | 3.15p | 3.30p | 61518 |
| 25/10/2019 | 3.20p | 3.35p | 3.15p | 3.15p | 0 |
| 24/10/2019 | 3.35p | 3.35p | 3.21p | 3.35p | 124957 |
| 23/10/2019 | 3.35p | 3.35p | 3.25p | 3.35p | 11094 |
| 22/10/2019 | 3.35p | 3.35p | 3.25p | 3.35p | 29640 |
| 21/10/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 18/10/2019 | 3.45p | 3.45p | 3.35p | 3.35p | 406250 |
| 17/10/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 16/10/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 15/10/2019 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
*Close Price adjusted for both dividends and splits