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:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Chesterfield Resources (CHF) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/09/2019 | 4.10p | 4.10p | 3.76p | 3.85p | 126566 |
| 06/09/2019 | 4.10p | 4.22p | 3.76p | 4.10p | 61223 |
| 05/09/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 04/09/2019 | 4.10p | 4.10p | 3.76p | 4.10p | 149999 |
| 03/09/2019 | 4.10p | 4.10p | 3.76p | 4.10p | 36699 |
| 02/09/2019 | 4.10p | 4.10p | 3.76p | 4.10p | 13901 |
| 30/08/2019 | 4.10p | 4.10p | 3.75p | 4.10p | 13334 |
| 29/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 28/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 27/08/2019 | 4.10p | 4.14p | 4.10p | 4.10p | 22464 |
| 23/08/2019 | 4.10p | 4.14p | 4.10p | 4.10p | 11321 |
| 22/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 21/08/2019 | 4.10p | 4.10p | 3.75p | 4.10p | 9148 |
| 20/08/2019 | 4.10p | 4.10p | 3.73p | 4.10p | 79999 |
| 19/08/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 16/08/2019 | 4.10p | 4.10p | 3.71p | 4.10p | 243980 |
| 15/08/2019 | 4.10p | 4.44p | 4.10p | 4.10p | 403 |
| 14/08/2019 | 4.10p | 4.44p | 4.10p | 4.10p | 28421 |
| 13/08/2019 | 4.10p | 4.45p | 4.08p | 4.10p | 46330 |
| 12/08/2019 | 4.10p | 4.10p | 4.08p | 4.10p | 14430 |
| 09/08/2019 | 4.10p | 4.45p | 4.08p | 4.10p | 85503 |
| 08/08/2019 | 3.95p | 4.18p | 3.75p | 4.10p | 186701 |
| 07/08/2019 | 3.95p | 4.15p | 3.71p | 3.95p | 122718 |
| 06/08/2019 | 4.25p | 4.25p | 3.95p | 3.95p | 48039 |
| 05/08/2019 | 4.25p | 4.35p | 4.00p | 4.25p | 218976 |
| 02/08/2019 | 4.88p | 4.99p | 4.25p | 4.25p | 215254 |
| 01/08/2019 | 4.88p | 4.99p | 4.80p | 4.88p | 139781 |
| 31/07/2019 | 4.88p | 5.08p | 4.68p | 4.88p | 73206 |
| 30/07/2019 | 4.50p | 5.00p | 4.50p | 4.88p | 263597 |
| 29/07/2019 | 4.60p | 4.67p | 4.50p | 4.50p | 185503 |
| 26/07/2019 | 4.60p | 4.75p | 4.60p | 4.60p | 217402 |
| 25/07/2019 | 4.50p | 4.95p | 4.50p | 4.60p | 261020 |
| 24/07/2019 | 4.50p | 4.56p | 4.05p | 4.25p | 391129 |
| 23/07/2019 | 4.50p | 4.67p | 4.16p | 4.50p | 90288 |
| 22/07/2019 | 4.75p | 4.75p | 4.50p | 4.50p | 75680 |
| 19/07/2019 | 4.75p | 4.79p | 4.75p | 4.75p | 154782 |
| 18/07/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 22337 |
| 17/07/2019 | 5.00p | 5.00p | 4.55p | 4.75p | 50000 |
| 16/07/2019 | 5.25p | 5.25p | 4.60p | 5.00p | 474433 |
| 15/07/2019 | 4.25p | 5.50p | 4.25p | 5.25p | 594081 |
| 12/07/2019 | 4.25p | 4.45p | 4.25p | 4.25p | 10000 |
| 11/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 10/07/2019 | 4.25p | 4.45p | 4.25p | 4.25p | 141679 |
| 09/07/2019 | 4.25p | 4.40p | 4.25p | 4.25p | 186912 |
| 08/07/2019 | 4.25p | 4.40p | 4.01p | 4.25p | 113120 |
| 05/07/2019 | 4.25p | 4.42p | 4.01p | 4.25p | 42772 |
| 04/07/2019 | 4.60p | 4.60p | 4.01p | 4.25p | 63391 |
| 03/07/2019 | 4.90p | 4.90p | 4.01p | 4.60p | 246126 |
| 02/07/2019 | 4.70p | 4.70p | 4.55p | 4.70p | 94701 |
| 01/07/2019 | 4.65p | 4.90p | 4.55p | 4.70p | 162173 |
| 28/06/2019 | 4.45p | 4.89p | 4.45p | 4.65p | 230193 |
| 27/06/2019 | 4.45p | 4.65p | 4.45p | 4.45p | 140896 |
| 26/06/2019 | 3.95p | 4.80p | 3.95p | 4.45p | 686730 |
| 25/06/2019 | 3.90p | 4.40p | 3.90p | 3.95p | 158021 |
| 24/06/2019 | 3.70p | 4.25p | 3.51p | 3.90p | 413831 |
| 21/06/2019 | 3.70p | 3.90p | 3.65p | 3.70p | 104553 |
| 20/06/2019 | 3.90p | 3.90p | 3.65p | 3.70p | 55000 |
| 19/06/2019 | 3.75p | 4.35p | 3.65p | 3.90p | 287218 |
| 18/06/2019 | 3.50p | 3.95p | 3.30p | 3.75p | 373649 |
| 17/06/2019 | 3.50p | 3.50p | 3.28p | 3.50p | 75642 |
| 14/06/2019 | 3.95p | 3.95p | 3.05p | 3.50p | 506063 |
| 13/06/2019 | 3.75p | 3.75p | 3.63p | 3.75p | 47180 |
| 12/06/2019 | 3.50p | 3.70p | 3.40p | 3.60p | 248302 |
| 11/06/2019 | 3.80p | 3.80p | 3.15p | 3.50p | 357157 |
| 10/06/2019 | 3.80p | 3.80p | 3.31p | 3.80p | 102564 |
| 07/06/2019 | 3.80p | 3.90p | 3.80p | 3.80p | 12604 |
| 06/06/2019 | 3.80p | 3.90p | 3.80p | 3.80p | 15000 |
| 05/06/2019 | 4.00p | 4.00p | 3.31p | 3.80p | 350734 |
| 04/06/2019 | 4.20p | 4.20p | 3.31p | 4.00p | 317869 |
| 03/06/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 31/05/2019 | 4.10p | 4.40p | 4.10p | 4.20p | 86302 |
| 30/05/2019 | 3.75p | 4.10p | 3.75p | 4.10p | 178012 |
| 29/05/2019 | 3.75p | 3.90p | 3.75p | 3.75p | 8725 |
| 28/05/2019 | 4.10p | 4.10p | 3.71p | 3.75p | 40000 |
| 24/05/2019 | 4.40p | 4.45p | 4.10p | 4.10p | 170000 |
| 23/05/2019 | 4.00p | 4.80p | 4.00p | 4.40p | 565178 |
| 22/05/2019 | 4.00p | 4.30p | 3.55p | 4.00p | 46845 |
| 21/05/2019 | 4.40p | 4.40p | 3.55p | 4.00p | 70873 |
| 20/05/2019 | 4.40p | 4.52p | 4.00p | 4.40p | 23159 |
| 17/05/2019 | 4.00p | 4.99p | 4.00p | 4.40p | 645865 |
| 16/05/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/05/2019 | 4.50p | 4.50p | 3.55p | 4.00p | 85686 |
| 14/05/2019 | 4.50p | 4.90p | 4.00p | 4.50p | 224887 |
| 13/05/2019 | 4.50p | 4.90p | 4.05p | 4.50p | 43641 |
| 10/05/2019 | 3.75p | 4.90p | 3.75p | 4.50p | 108703 |
| 09/05/2019 | 4.00p | 4.00p | 3.65p | 3.75p | 141721 |
| 08/05/2019 | 4.50p | 4.50p | 4.00p | 4.00p | 239854 |
| 07/05/2019 | 4.75p | 4.75p | 4.40p | 4.50p | 208347 |
| 03/05/2019 | 4.75p | 4.95p | 4.00p | 4.75p | 509207 |
| 02/05/2019 | 4.93p | 4.93p | 4.55p | 4.75p | 219533 |
| 01/05/2019 | 4.93p | 5.30p | 4.71p | 4.93p | 190000 |
| 30/04/2019 | 4.90p | 5.28p | 4.61p | 4.93p | 203636 |
| 29/04/2019 | 4.90p | 4.90p | 4.75p | 4.90p | 148087 |
| 26/04/2019 | 4.75p | 5.18p | 4.75p | 4.90p | 280408 |
| 25/04/2019 | 4.75p | 4.75p | 4.55p | 4.75p | 6388 |
| 24/04/2019 | 5.03p | 5.15p | 4.50p | 4.75p | 747761 |
| 23/04/2019 | 5.15p | 5.25p | 4.87p | 5.03p | 183539 |
| 18/04/2019 | 5.38p | 5.45p | 5.05p | 5.15p | 151835 |
| 17/04/2019 | 4.75p | 5.45p | 4.50p | 5.38p | 1119022 |
| 16/04/2019 | 5.50p | 5.50p | 4.50p | 4.75p | 339040 |
| 15/04/2019 | 5.00p | 5.50p | 4.55p | 5.50p | 291394 |
| 12/04/2019 | 5.00p | 5.25p | 4.50p | 5.00p | 252011 |
| 11/04/2019 | 4.40p | 6.06p | 4.40p | 5.00p | 1398058 |
| 10/04/2019 | 4.10p | 4.89p | 4.10p | 4.40p | 48143 |
| 09/04/2019 | 4.10p | 4.49p | 4.10p | 4.10p | 41885 |
| 08/04/2019 | 4.20p | 4.60p | 4.01p | 4.10p | 80452 |
| 05/04/2019 | 3.50p | 4.40p | 3.00p | 4.20p | 1132019 |
| 04/04/2019 | 3.50p | 3.90p | 3.50p | 3.50p | 63630 |
| 03/04/2019 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/04/2019 | 3.75p | 3.75p | 3.10p | 3.50p | 133976 |
| 01/04/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 29/03/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 28/03/2019 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/03/2019 | 3.60p | 4.00p | 3.60p | 3.75p | 113750 |
| 26/03/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 25/03/2019 | 3.60p | 3.95p | 3.21p | 3.60p | 38179 |
| 22/03/2019 | 3.60p | 3.95p | 3.60p | 3.60p | 50229 |
| 21/03/2019 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 20/03/2019 | 3.25p | 3.60p | 3.25p | 3.60p | 100000 |
| 19/03/2019 | 3.50p | 3.50p | 3.20p | 3.25p | 274461 |
| 18/03/2019 | 3.50p | 3.98p | 3.50p | 3.50p | 125000 |
| 15/03/2019 | 3.25p | 3.50p | 3.25p | 3.50p | 25000 |
| 14/03/2019 | 4.00p | 4.00p | 3.25p | 3.25p | 182078 |
| 13/03/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/03/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/03/2019 | 4.00p | 4.00p | 3.88p | 4.00p | 220000 |
| 08/03/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 07/03/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/03/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 05/03/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/03/2019 | 3.75p | 4.00p | 3.68p | 4.00p | 111423 |
| 01/03/2019 | 3.50p | 3.99p | 3.49p | 3.50p | 421635 |
| 28/02/2019 | 3.25p | 3.50p | 3.25p | 3.50p | 107719 |
| 27/02/2019 | 3.60p | 3.60p | 2.85p | 3.25p | 328237 |
| 26/02/2019 | 3.60p | 3.60p | 3.22p | 3.60p | 93477 |
| 25/02/2019 | 3.50p | 3.60p | 2.55p | 3.60p | 607947 |
| 22/02/2019 | 4.00p | 4.00p | 3.50p | 3.50p | 23351 |
| 21/02/2019 | 4.00p | 4.15p | 4.00p | 4.00p | 30833 |
| 20/02/2019 | 4.00p | 4.00p | 3.50p | 4.00p | 200000 |
| 19/02/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 18/02/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/02/2019 | 3.50p | 4.00p | 3.15p | 4.00p | 68450 |
| 14/02/2019 | 4.15p | 4.15p | 3.50p | 3.50p | 488371 |
| 13/02/2019 | 4.50p | 4.50p | 4.05p | 4.15p | 357078 |
| 12/02/2019 | 4.75p | 4.95p | 4.50p | 4.50p | 63636 |
| 11/02/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/02/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/02/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 06/02/2019 | 4.75p | 5.45p | 4.50p | 4.75p | 22584 |
| 05/02/2019 | 4.40p | 5.49p | 4.40p | 4.75p | 135000 |
| 04/02/2019 | 4.63p | 5.50p | 4.40p | 4.40p | 122151 |
| 01/02/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 31/01/2019 | 5.00p | 5.00p | 4.40p | 4.40p | 125969 |
| 30/01/2019 | 5.38p | 5.45p | 4.75p | 5.00p | 240000 |
| 29/01/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 28/01/2019 | 5.38p | 5.58p | 5.38p | 5.38p | 106910 |
| 25/01/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 24/01/2019 | 5.38p | 5.65p | 5.00p | 5.38p | 91320 |
| 23/01/2019 | 4.75p | 5.50p | 4.75p | 5.38p | 141963 |
| 22/01/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/01/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/01/2019 | 4.63p | 5.25p | 4.15p | 4.75p | 132152 |
| 17/01/2019 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 16/01/2019 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 15/01/2019 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 14/01/2019 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 11/01/2019 | 4.25p | 5.00p | 4.25p | 4.63p | 109575 |
| 10/01/2019 | 4.25p | 4.25p | 3.65p | 4.00p | 29000 |
| 09/01/2019 | 4.50p | 4.50p | 4.05p | 4.25p | 25000 |
| 08/01/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/01/2019 | 4.63p | 4.63p | 3.88p | 4.50p | 234701 |
| 04/01/2019 | 4.63p | 4.63p | 4.30p | 4.63p | 28301 |
| 03/01/2019 | 4.63p | 4.63p | 4.30p | 4.63p | 30000 |
| 02/01/2019 | 4.63p | 4.83p | 4.63p | 4.63p | 25000 |
| 31/12/2018 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits