Chesterfield Resources (CHF) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/03/2021 9.10p 9.10p 8.76p 9.10p 31727
29/03/2021 8.85p 9.10p 8.83p 9.10p 116386
26/03/2021 8.85p 8.85p 8.72p 8.85p 27147
25/03/2021 9.25p 9.25p 8.70p 8.85p 251850
24/03/2021 9.35p 9.49p 9.02p 9.25p 181200
23/03/2021 9.15p 9.38p 9.04p 9.35p 271532
22/03/2021 9.25p 9.30p 8.80p 9.00p 218994
19/03/2021 9.50p 9.50p 8.96p 9.25p 207159
18/03/2021 9.40p 9.80p 9.00p 9.50p 75250
17/03/2021 9.65p 9.77p 9.00p 9.50p 232957
16/03/2021 9.75p 10.20p 9.50p 9.65p 58900
15/03/2021 9.85p 9.99p 9.50p 9.75p 71975
12/03/2021 10.25p 10.30p 9.70p 9.85p 183326
11/03/2021 9.65p 10.50p 9.52p 10.00p 479053
10/03/2021 9.65p 9.66p 9.52p 9.65p 201718
09/03/2021 9.65p 9.80p 9.52p 9.65p 279802
08/03/2021 9.65p 9.79p 9.53p 9.65p 233129
05/03/2021 9.25p 9.80p 9.25p 9.65p 404844
04/03/2021 9.10p 9.50p 8.68p 9.25p 779469
03/03/2021 9.85p 9.99p 9.00p 9.10p 914561
02/03/2021 10.40p 10.40p 9.60p 10.00p 386321
01/03/2021 10.25p 11.00p 10.20p 10.40p 616778
26/02/2021 9.75p 10.50p 9.50p 10.35p 1541862
25/02/2021 10.75p 10.75p 9.65p 10.10p 1889760
24/02/2021 13.75p 14.50p 10.50p 11.00p 4485361
23/02/2021 13.25p 13.29p 13.00p 13.25p 185324
22/02/2021 13.75p 13.97p 13.00p 13.25p 357630
19/02/2021 14.75p 14.99p 13.61p 13.75p 342792
18/02/2021 14.10p 15.00p 13.70p 14.75p 658218
17/02/2021 14.35p 14.50p 13.70p 14.10p 412965
16/02/2021 13.80p 14.50p 13.70p 14.35p 545240
15/02/2021 12.50p 14.00p 12.50p 13.80p 1596569
12/02/2021 11.85p 12.80p 11.83p 12.50p 558656
11/02/2021 12.50p 12.50p 11.70p 11.85p 391720
10/02/2021 12.75p 12.75p 12.00p 12.50p 484181
09/02/2021 12.75p 12.90p 12.50p 12.75p 57908
08/02/2021 12.80p 13.00p 12.52p 12.75p 226977
05/02/2021 12.75p 13.00p 12.50p 12.80p 630173
04/02/2021 12.75p 12.83p 12.50p 12.75p 190379
03/02/2021 12.75p 12.75p 12.50p 12.75p 81264
02/02/2021 12.75p 12.75p 12.50p 12.75p 123274
01/02/2021 12.85p 12.90p 12.50p 12.75p 173806
29/01/2021 12.40p 13.00p 12.30p 12.85p 474189
28/01/2021 12.50p 12.69p 11.60p 12.60p 1039418
27/01/2021 13.25p 13.30p 12.50p 12.60p 281675
26/01/2021 13.85p 13.85p 13.00p 13.50p 375692
25/01/2021 13.75p 14.50p 13.63p 13.85p 221820
22/01/2021 13.90p 14.70p 13.60p 13.75p 229167
21/01/2021 12.35p 14.50p 12.23p 13.90p 846424
20/01/2021 12.65p 12.65p 12.00p 12.35p 488545
19/01/2021 12.75p 12.76p 12.50p 12.65p 361850
18/01/2021 13.35p 13.35p 12.50p 12.85p 370472
15/01/2021 13.35p 13.50p 13.00p 13.35p 437760
14/01/2021 14.00p 14.35p 13.00p 13.35p 423585
13/01/2021 13.75p 14.30p 13.50p 13.50p 275605
12/01/2021 12.85p 14.09p 12.80p 13.75p 525364
11/01/2021 13.00p 13.20p 12.50p 12.70p 739055
08/01/2021 13.35p 13.50p 12.50p 13.25p 634176
07/01/2021 13.75p 13.90p 13.20p 13.35p 390295
06/01/2021 14.25p 14.25p 13.50p 13.75p 313433
05/01/2021 14.50p 14.95p 13.50p 14.25p 454727
04/01/2021 14.00p 14.50p 13.65p 14.40p 473026
31/12/2020 14.25p 14.50p 13.66p 14.00p 390166
30/12/2020 16.75p 16.75p 13.50p 14.25p 2639191
24/12/2020 16.75p 16.97p 16.53p 16.75p 131937
23/12/2020 16.75p 17.00p 16.53p 16.75p 251611
22/12/2020 15.75p 17.00p 15.50p 16.75p 546634
21/12/2020 16.25p 16.48p 15.46p 16.00p 296312
18/12/2020 16.50p 16.50p 15.00p 16.25p 374215
17/12/2020 16.25p 17.00p 15.70p 16.50p 394205
16/12/2020 15.50p 17.00p 15.50p 17.00p 590520
15/12/2020 14.25p 15.78p 14.04p 15.50p 624759
14/12/2020 13.75p 14.25p 13.50p 14.25p 418513
11/12/2020 14.35p 14.49p 13.50p 14.00p 214840
10/12/2020 14.80p 14.80p 14.03p 14.35p 311710
09/12/2020 15.05p 15.50p 15.00p 15.25p 271908
08/12/2020 15.75p 16.00p 14.50p 14.60p 634727
07/12/2020 17.25p 17.50p 15.50p 15.75p 519021
04/12/2020 17.50p 17.50p 16.00p 17.25p 1134628
03/12/2020 17.00p 19.50p 17.00p 17.00p 1952640
02/12/2020 16.25p 17.50p 15.66p 17.00p 1218340
01/12/2020 13.75p 16.58p 13.00p 16.00p 2407645
30/11/2020 13.50p 14.00p 13.05p 13.50p 405358
27/11/2020 13.50p 14.00p 12.60p 13.70p 675752
26/11/2020 11.00p 14.40p 11.00p 14.00p 3295434
25/11/2020 9.75p 10.89p 9.75p 10.75p 565286
24/11/2020 9.75p 10.10p 9.57p 10.10p 361732
23/11/2020 9.75p 9.88p 9.53p 9.75p 413056
20/11/2020 9.00p 9.90p 9.00p 9.75p 732085
19/11/2020 9.00p 9.14p 8.73p 9.00p 214395
18/11/2020 8.88p 9.20p 8.63p 9.00p 278484
17/11/2020 8.90p 9.15p 8.51p 9.10p 321597
16/11/2020 9.45p 9.55p 8.77p 8.90p 322959
13/11/2020 9.50p 10.00p 9.10p 9.45p 1281469
12/11/2020 8.75p 9.48p 8.56p 9.25p 296594
10/11/2020 8.65p 9.00p 8.55p 8.60p 419750
09/11/2020 9.25p 9.29p 8.65p 8.65p 274248
06/11/2020 9.25p 9.48p 9.00p 9.25p 224959
05/11/2020 9.25p 9.25p 9.00p 9.25p 171035
04/11/2020 9.25p 9.25p 9.01p 9.25p 115058
03/11/2020 9.25p 9.36p 9.01p 9.25p 93321
02/11/2020 9.65p 9.65p 8.75p 9.25p 409739
30/10/2020 9.75p 9.75p 9.30p 9.65p 249965
29/10/2020 9.90p 10.14p 9.53p 9.75p 346279
28/10/2020 10.70p 10.85p 9.65p 9.90p 608860
27/10/2020 10.90p 11.24p 10.50p 10.70p 447919
26/10/2020 10.40p 11.22p 10.39p 10.90p 282401
23/10/2020 10.50p 11.00p 10.23p 10.40p 546111
22/10/2020 10.25p 11.49p 10.25p 10.50p 1310647
21/10/2020 10.20p 10.50p 10.13p 10.25p 588025
20/10/2020 10.10p 10.38p 9.55p 10.20p 612960
19/10/2020 10.10p 10.30p 9.83p 10.10p 365880
16/10/2020 10.05p 10.29p 9.73p 10.10p 276927
15/10/2020 9.95p 10.40p 9.74p 10.40p 974364
14/10/2020 8.88p 10.30p 8.50p 10.30p 1364345
13/10/2020 9.25p 10.45p 8.55p 8.55p 1394931
12/10/2020 8.25p 9.26p 8.25p 9.25p 1518607
09/10/2020 7.75p 8.50p 7.65p 8.25p 863609
08/10/2020 7.65p 7.90p 7.11p 7.75p 623871
07/10/2020 7.75p 8.00p 7.51p 7.65p 259373
06/10/2020 7.40p 8.00p 7.06p 7.75p 418454
05/10/2020 7.75p 7.79p 7.10p 7.40p 283931
02/10/2020 8.13p 8.13p 7.50p 7.75p 474219
01/10/2020 8.13p 8.24p 7.75p 8.13p 50878
30/09/2020 8.13p 8.30p 7.82p 8.13p 131161
29/09/2020 8.63p 8.90p 8.02p 8.28p 718421
28/09/2020 7.65p 8.99p 7.39p 8.63p 1300933
25/09/2020 6.88p 8.00p 6.79p 7.65p 1200313
24/09/2020 7.08p 7.09p 6.78p 6.88p 309447
23/09/2020 7.05p 7.24p 6.72p 7.08p 348113
22/09/2020 7.55p 7.55p 7.01p 7.30p 846496
21/09/2020 8.50p 8.64p 7.30p 7.55p 760761
18/09/2020 8.30p 8.79p 8.07p 8.50p 927638
17/09/2020 7.25p 9.00p 7.25p 8.40p 3614112
16/09/2020 6.75p 8.26p 6.72p 7.25p 2108828
15/09/2020 6.60p 7.00p 6.38p 6.75p 511059
14/09/2020 6.35p 6.60p 6.08p 6.60p 155031
11/09/2020 6.50p 6.60p 6.20p 6.35p 354456
10/09/2020 6.50p 6.70p 6.32p 6.70p 227743
09/09/2020 6.50p 6.68p 6.38p 6.50p 332513
08/09/2020 6.75p 7.00p 6.33p 6.50p 490360
07/09/2020 7.00p 7.00p 6.30p 6.75p 112406
04/09/2020 7.00p 7.03p 6.73p 7.00p 269152
03/09/2020 6.75p 7.18p 6.70p 7.00p 511967
02/09/2020 6.45p 6.98p 6.45p 6.75p 480917
01/09/2020 6.85p 6.89p 6.42p 6.45p 527188
28/08/2020 6.75p 6.77p 6.53p 6.75p 128834
27/08/2020 6.75p 6.80p 6.50p 6.75p 430843
26/08/2020 7.20p 7.37p 6.75p 6.75p 254407
25/08/2020 7.13p 7.38p 6.78p 7.20p 598378
24/08/2020 6.50p 7.25p 6.32p 7.25p 624574
21/08/2020 6.35p 6.87p 6.35p 6.85p 1520421
20/08/2020 6.80p 7.20p 6.00p 6.35p 2111215
19/08/2020 7.10p 7.50p 7.01p 7.15p 165099
18/08/2020 7.35p 7.35p 7.01p 7.10p 223706
17/08/2020 7.35p 7.58p 7.20p 7.35p 240036
14/08/2020 7.10p 7.77p 7.05p 7.45p 1798145
13/08/2020 6.55p 7.20p 6.48p 7.10p 471861
12/08/2020 7.13p 7.13p 6.23p 6.55p 638221
11/08/2020 7.35p 7.35p 7.00p 7.13p 86124
10/08/2020 6.38p 7.48p 6.38p 7.25p 705259
07/08/2020 6.75p 6.83p 6.34p 6.38p 574544
06/08/2020 7.00p 7.03p 6.55p 6.75p 245040
05/08/2020 6.38p 7.19p 6.38p 7.00p 697528
04/08/2020 7.00p 7.18p 6.27p 6.38p 499585
03/08/2020 6.85p 7.18p 6.71p 7.00p 253673
31/07/2020 7.15p 7.15p 6.58p 6.85p 438530
30/07/2020 7.35p 7.49p 6.65p 7.15p 1169125
29/07/2020 7.63p 7.89p 7.30p 7.35p 574910
28/07/2020 7.95p 8.40p 7.33p 7.63p 769013
27/07/2020 6.13p 8.18p 6.05p 8.00p 2347100
24/07/2020 7.35p 7.59p 7.19p 7.35p 320082
23/07/2020 6.85p 7.68p 6.63p 7.35p 1052726
22/07/2020 5.93p 7.08p 5.93p 6.85p 745965
21/07/2020 5.93p 6.10p 5.87p 5.93p 314858
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

*Close Price adjusted for both dividends and splits