Chesterfield Resources (CHF) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chesterfield Resources

Date Open High Low Close* Volume
04/01/2022 8.95p 8.99p 8.75p 8.75p 175603
03/01/2022 8.95p 9.14p 8.95p 8.95p 22034
31/12/2021 8.95p 9.14p 8.95p 8.95p 22034
30/12/2021 8.95p 9.20p 8.80p 8.95p 19250
29/12/2021 8.25p 9.00p 7.60p 8.95p 1638849
28/12/2021 8.75p 8.75p 8.03p 8.25p 571200
27/12/2021 8.75p 8.75p 8.03p 8.25p 571200
24/12/2021 8.75p 8.75p 8.03p 8.25p 571200
23/12/2021 9.25p 9.25p 8.50p 8.75p 356701
22/12/2021 9.50p 9.50p 9.01p 9.25p 293235
21/12/2021 9.25p 9.55p 9.01p 9.50p 93385
20/12/2021 9.50p 9.50p 9.01p 9.25p 22141
17/12/2021 9.75p 9.75p 9.13p 9.50p 283595
16/12/2021 9.75p 9.87p 9.62p 9.75p 120414
15/12/2021 9.75p 9.76p 9.62p 9.75p 59539
14/12/2021 9.70p 9.99p 9.56p 9.75p 560118
13/12/2021 9.35p 9.89p 9.18p 9.70p 312371
10/12/2021 9.35p 9.67p 9.00p 9.35p 990473
09/12/2021 8.75p 9.50p 8.75p 9.35p 517683
08/12/2021 9.25p 9.25p 8.05p 8.75p 1338315
07/12/2021 9.65p 9.70p 9.00p 9.25p 541632
06/12/2021 10.38p 11.00p 9.50p 9.75p 1533997
03/12/2021 10.10p 10.50p 9.90p 10.25p 459352
02/12/2021 9.85p 10.50p 9.68p 10.10p 762794
01/12/2021 9.45p 9.72p 9.15p 9.50p 1074775
30/11/2021 9.15p 9.55p 8.82p 9.45p 671499
29/11/2021 9.50p 9.70p 8.70p 9.15p 569599
26/11/2021 9.65p 9.65p 9.20p 9.50p 322456
25/11/2021 9.85p 9.94p 9.50p 9.65p 224735
24/11/2021 9.65p 9.90p 9.53p 9.85p 324436
23/11/2021 9.70p 9.70p 9.50p 9.65p 150842
22/11/2021 9.76p 10.00p 9.50p 9.50p 452896
19/11/2021 9.90p 10.00p 9.76p 9.76p 326618
18/11/2021 9.65p 9.90p 9.20p 9.54p 892353
17/11/2021 9.95p 10.00p 9.40p 9.80p 835078
16/11/2021 9.60p 10.00p 9.02p 9.95p 2253603
15/11/2021 7.25p 10.00p 7.18p 9.60p 4416769
12/11/2021 6.75p 7.71p 6.53p 7.25p 1666576
11/11/2021 6.75p 6.75p 6.50p 6.75p 289080
10/11/2021 6.85p 7.00p 6.32p 6.75p 340209
09/11/2021 6.85p 6.85p 6.72p 6.85p 218640
08/11/2021 6.85p 6.90p 6.72p 6.85p 375144
05/11/2021 6.85p 7.00p 6.72p 6.85p 336807
04/11/2021 6.70p 6.85p 6.56p 6.85p 266773
03/11/2021 6.65p 6.70p 6.58p 6.70p 170550
02/11/2021 6.85p 6.89p 6.50p 6.65p 220448
01/11/2021 6.85p 6.90p 6.73p 6.85p 155237
29/10/2021 6.80p 6.90p 6.60p 6.85p 257010
28/10/2021 6.75p 6.93p 6.67p 6.80p 183253
27/10/2021 6.90p 6.98p 6.55p 6.75p 149435
26/10/2021 7.00p 7.00p 6.80p 6.90p 241488
25/10/2021 7.10p 7.26p 6.80p 7.00p 102392
22/10/2021 7.10p 7.28p 7.00p 7.10p 146270
21/10/2021 7.10p 7.10p 7.00p 7.10p 176498
20/10/2021 7.00p 7.10p 6.80p 7.10p 1121141
19/10/2021 7.00p 7.70p 7.00p 7.00p 814063
18/10/2021 6.95p 6.99p 6.80p 6.95p 261655
15/10/2021 6.95p 7.00p 6.80p 6.95p 206785
14/10/2021 6.90p 7.05p 6.81p 6.95p 299049
13/10/2021 6.85p 6.98p 6.85p 6.90p 169806
12/10/2021 6.85p 6.94p 6.70p 6.85p 382234
11/10/2021 7.10p 7.10p 6.60p 6.85p 769551
08/10/2021 7.50p 7.50p 7.00p 7.10p 467657
07/10/2021 7.50p 7.50p 7.22p 7.50p 596215
06/10/2021 7.50p 7.75p 7.10p 7.20p 280473
05/10/2021 7.40p 7.75p 7.24p 7.30p 260857
04/10/2021 7.40p 7.70p 7.08p 7.50p 389200
01/10/2021 7.70p 7.88p 7.00p 7.40p 1217283
30/09/2021 7.85p 7.90p 7.50p 7.70p 743338
29/09/2021 8.00p 8.00p 7.71p 7.85p 70006
28/09/2021 8.00p 8.10p 7.91p 8.00p 629432
27/09/2021 8.65p 8.65p 7.60p 8.00p 1237379
24/09/2021 8.80p 8.80p 8.50p 8.65p 453488
23/09/2021 8.95p 9.08p 8.60p 8.80p 173827
22/09/2021 8.85p 9.18p 8.77p 8.95p 193144
21/09/2021 8.30p 9.00p 8.16p 8.85p 1161910
20/09/2021 8.60p 8.60p 8.14p 8.30p 802568
17/09/2021 8.75p 8.75p 8.56p 8.60p 34284
16/09/2021 8.80p 8.83p 8.55p 8.75p 307289
15/09/2021 8.85p 9.20p 8.70p 8.80p 387937
14/09/2021 9.10p 9.58p 8.85p 9.00p 256256
13/09/2021 9.10p 9.10p 8.80p 9.10p 210101
10/09/2021 9.10p 9.10p 8.84p 9.10p 49087
09/09/2021 8.80p 9.40p 8.75p 9.10p 247711
08/09/2021 9.05p 9.05p 8.70p 8.80p 383853
07/09/2021 9.20p 9.20p 9.00p 9.20p 213288
06/09/2021 9.20p 9.30p 9.03p 9.20p 518780
03/09/2021 9.20p 9.23p 9.03p 9.20p 291726
02/09/2021 9.10p 9.24p 8.84p 9.20p 124123
01/09/2021 8.75p 9.30p 8.75p 9.10p 604528
31/08/2021 9.10p 9.30p 8.50p 8.75p 329601
30/08/2021 9.10p 9.10p 8.71p 9.10p 23405
27/08/2021 9.10p 9.10p 8.71p 9.10p 23405
26/08/2021 9.10p 9.10p 8.71p 9.10p 26051
25/08/2021 9.10p 9.10p 8.71p 9.10p 74552
24/08/2021 9.10p 9.10p 8.78p 9.10p 27000
23/08/2021 9.10p 9.10p 8.70p 9.10p 399649
20/08/2021 9.10p 9.20p 8.70p 9.10p 501339
19/08/2021 9.25p 9.37p 8.85p 9.10p 253981
18/08/2021 9.10p 9.35p 8.76p 9.25p 376524
17/08/2021 9.25p 9.25p 8.70p 9.10p 398925
16/08/2021 9.25p 9.25p 9.08p 9.25p 57601
13/08/2021 9.25p 9.30p 9.00p 9.25p 389413
12/08/2021 9.50p 9.50p 9.06p 9.25p 336698
11/08/2021 9.55p 9.60p 9.32p 9.50p 340207
10/08/2021 9.60p 9.60p 9.36p 9.55p 362408
09/08/2021 9.88p 10.04p 9.45p 9.60p 733175
06/08/2021 9.90p 10.14p 9.50p 9.88p 633807
05/08/2021 10.03p 10.22p 9.69p 9.90p 429075
04/08/2021 10.13p 10.19p 9.68p 10.03p 332394
03/08/2021 10.38p 10.38p 10.00p 10.13p 341411
02/08/2021 10.38p 10.38p 10.16p 10.38p 23401
30/07/2021 10.50p 10.56p 10.25p 10.38p 67050
29/07/2021 10.63p 10.63p 10.28p 10.50p 30000
28/07/2021 10.63p 10.63p 10.29p 10.63p 129484
27/07/2021 10.63p 10.72p 10.29p 10.63p 43766
26/07/2021 10.50p 10.72p 10.35p 10.63p 107300
23/07/2021 10.15p 10.52p 9.75p 10.50p 1057324
22/07/2021 10.25p 10.25p 10.03p 10.15p 97275
21/07/2021 10.63p 10.63p 10.00p 10.25p 317878
20/07/2021 10.63p 10.63p 10.29p 10.63p 128557
19/07/2021 10.75p 10.75p 10.31p 10.63p 134625
16/07/2021 10.75p 10.88p 10.58p 10.75p 66737
15/07/2021 11.00p 11.00p 10.50p 10.75p 159903
14/07/2021 11.00p 11.07p 10.76p 11.00p 411145
13/07/2021 11.00p 11.07p 10.75p 11.00p 104615
12/07/2021 11.00p 11.23p 10.78p 11.00p 65167
09/07/2021 11.00p 11.10p 10.79p 11.00p 480721
08/07/2021 11.25p 11.25p 10.85p 11.00p 233316
07/07/2021 11.13p 11.40p 11.03p 11.25p 370188
06/07/2021 10.88p 11.30p 10.84p 11.13p 642484
05/07/2021 11.25p 11.25p 10.38p 10.88p 1011476
02/07/2021 11.00p 11.40p 10.25p 11.25p 1162379
01/07/2021 11.88p 11.97p 11.60p 11.88p 56800
30/06/2021 11.88p 12.21p 11.58p 11.88p 201241
29/06/2021 11.63p 12.00p 11.48p 11.88p 324474
28/06/2021 11.63p 11.95p 11.13p 11.63p 490500
25/06/2021 11.50p 11.60p 11.28p 11.50p 166576
24/06/2021 11.50p 11.50p 11.28p 11.50p 210941
23/06/2021 11.75p 11.75p 11.21p 11.50p 82740
22/06/2021 11.75p 11.79p 11.50p 11.75p 276471
21/06/2021 11.75p 11.86p 11.50p 11.75p 326324
18/06/2021 11.50p 12.40p 11.50p 11.75p 222663
17/06/2021 12.25p 12.25p 11.25p 11.50p 543656
16/06/2021 12.25p 13.00p 12.00p 12.25p 1043359
15/06/2021 11.75p 12.42p 11.50p 12.00p 1517757
14/06/2021 11.50p 11.93p 11.20p 11.75p 179602
11/06/2021 10.50p 11.70p 10.50p 11.50p 992108
10/06/2021 10.50p 10.60p 10.28p 10.50p 15519
09/06/2021 10.50p 10.75p 10.26p 10.50p 624377
08/06/2021 11.13p 11.13p 10.00p 10.50p 507606
07/06/2021 11.25p 11.35p 10.70p 11.13p 260690
04/06/2021 11.38p 11.38p 11.06p 11.25p 18700
03/06/2021 11.50p 11.50p 11.00p 11.38p 81182
02/06/2021 11.50p 11.99p 11.02p 11.50p 435910
01/06/2021 12.00p 12.13p 11.00p 11.50p 449325
31/05/2021 12.00p 12.50p 11.50p 12.50p 181900
28/05/2021 12.00p 12.50p 11.50p 12.50p 181900
27/05/2021 12.00p 12.35p 11.55p 12.00p 413769
26/05/2021 12.13p 12.13p 11.62p 12.00p 117527
25/05/2021 12.13p 12.46p 11.93p 12.13p 63083
24/05/2021 12.13p 12.46p 12.03p 12.13p 146849
21/05/2021 11.88p 12.50p 11.75p 12.13p 474461
20/05/2021 13.00p 13.45p 11.58p 11.88p 731593
19/05/2021 11.50p 13.80p 11.25p 13.00p 3194190
18/05/2021 12.00p 12.00p 11.11p 11.50p 533365
17/05/2021 12.00p 12.28p 11.68p 12.00p 166987
14/05/2021 12.50p 12.60p 11.66p 12.00p 477072
13/05/2021 12.50p 13.00p 12.05p 12.50p 281583
12/05/2021 12.50p 12.64p 12.05p 12.50p 47065
11/05/2021 12.50p 12.64p 12.00p 12.50p 320274
10/05/2021 12.50p 12.67p 12.05p 12.50p 685876
07/05/2021 12.25p 13.00p 12.03p 12.50p 976580
06/05/2021 12.00p 13.00p 11.65p 12.25p 2320135
05/05/2021 11.63p 12.00p 11.20p 11.75p 1352487
04/05/2021 11.38p 11.89p 11.26p 11.63p 1196833
03/05/2021 11.25p 11.48p 11.16p 11.38p 266280
30/04/2021 11.25p 11.48p 11.16p 11.38p 266280
29/04/2021 11.00p 11.47p 10.73p 11.25p 470030
28/04/2021 11.25p 11.48p 10.75p 11.00p 942880
27/04/2021 10.75p 11.50p 10.60p 11.25p 1024063
26/04/2021 10.10p 11.00p 9.70p 10.75p 3293920
23/04/2021 10.10p 10.40p 9.88p 10.10p 201722
22/04/2021 10.10p 10.50p 9.72p 10.10p 281250
21/04/2021 10.15p 10.22p 9.82p 10.10p 170292
20/04/2021 10.15p 10.50p 9.84p 10.15p 556795
19/04/2021 10.15p 10.50p 9.80p 10.15p 735065
16/04/2021 10.63p 10.64p 9.82p 10.15p 742592
15/04/2021 10.38p 10.96p 10.25p 10.63p 402874
14/04/2021 10.13p 10.50p 10.00p 10.38p 797918
13/04/2021 9.45p 10.80p 9.40p 10.25p 1480071
12/04/2021 9.10p 9.50p 8.85p 9.45p 1127133
09/04/2021 8.85p 8.99p 8.70p 8.95p 292032
08/04/2021 8.75p 8.99p 8.75p 8.85p 148342
07/04/2021 8.45p 9.00p 8.45p 8.86p 523533
06/04/2021 8.45p 8.70p 8.28p 8.45p 620896
05/04/2021 8.25p 8.80p 8.19p 8.60p 226875
02/04/2021 8.25p 8.80p 8.19p 8.60p 226875
01/04/2021 8.25p 8.80p 8.19p 8.60p 226875
31/03/2021 9.10p 9.10p 8.25p 8.25p 398835

*Close Price adjusted for both dividends and splits