Chesterfield Resources Plc CHF
LSE · United Kingdom · Finance
GBp 0.9000+0.05 (+5.88%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.90 | +5.88% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 497 |
| 2026-10-01 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.81 | 522 |
| 2026-09-30 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.80 | GBp 0.80 | 2.21K |
| 2026-09-29 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.85 | GBp 0.85 | 0 |
| 2026-09-28 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.80 | GBp 0.80 | 44 |
| 2026-09-25 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.85 | 370.23K |
| 2026-09-24 | GBp 0.85 | -2.86% | GBp 0.88 | GBp 0.81 | GBp 0.81 | 3.52K |
| 2026-09-23 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.95 | GBp 0.80 | 650 |
| 2026-09-22 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.81 | GBp 0.81 | 823.33K |
| 2026-09-21 | GBp 0.88 | -2.78% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 342.46K |
| 2026-09-18 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-09-17 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.95 | 21 |
| 2026-09-16 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.85 | GBp 0.85 | 30.00K |
| 2026-09-15 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 57.19K |
| 2026-09-14 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.86 | 18.11K |
| 2026-09-11 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 62.06K |
| 2026-09-10 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.89 | GBp 0.89 | 23.30K |
| 2026-09-09 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.85 | GBp 0.85 | 2.58K |
| 2026-09-08 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 4.19K |
| 2026-09-07 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 639.08K |
| 2026-09-04 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-09-03 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-09-02 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-09-01 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.86 | 9.56K |
| 2026-08-28 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-08-27 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 1.05K |
| 2026-08-26 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 28.72K |
| 2026-08-25 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 11.64K |
| 2026-08-24 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.89 | GBp 0.85 | 19.79K |
| 2026-08-21 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 0 |
| 2026-08-20 | GBp 0.90 | -7.69% | GBp 0.98 | GBp 1.05 | GBp 0.85 | 804.25K |
| 2026-08-19 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 0.98 | GBp 0.98 | 0 |
| 2026-08-18 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 0.97 | GBp 0.97 | 9.55K |
| 2026-08-17 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.05 | GBp 0.90 | 644 |
| 2026-08-14 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 0.98 | GBp 0.98 | 0 |
| 2026-08-13 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 0.90 | GBp 0.90 | 947 |
| 2026-08-12 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.05 | GBp 0.90 | 67.29K |
| 2026-08-11 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 0.90 | GBp 0.90 | 265.91K |
| 2026-08-10 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.05 | GBp 1.05 | 1.05K |
| 2026-08-07 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.05 | GBp 0.90 | 1.04M |
| 2026-08-06 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.05 | GBp 1.05 | 15 |
| 2026-08-05 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 0.98 | GBp 0.98 | 0 |
| 2026-08-04 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 0.90 | GBp 0.90 | 2.89K |
| 2026-08-03 | GBp 0.98 | 0.00% | GBp 0.98 | GBp 1.05 | GBp 1.05 | 47.53K |
| 2026-07-31 | GBp 0.98 | -7.14% | GBp 1.05 | GBp 0.91 | GBp 0.90 | 48.01K |
| 2026-07-30 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.05 | GBp 1.05 | 0 |
| 2026-07-29 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.05 | GBp 1.05 | 0 |
| 2026-07-28 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.05 | GBp 1.05 | 0 |
| 2026-07-27 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.20 | GBp 1.20 | 30 |
| 2026-07-24 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.20 | GBp 1.20 | 845 |
| 2026-07-23 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 0.92 | GBp 0.92 | 200.00K |
| 2026-07-22 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.05 | GBp 1.05 | 0 |
| 2026-07-21 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.20 | GBp 0.90 | 5.10K |
| 2026-07-20 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.20 | GBp 0.92 | 8.23K |
| 2026-07-17 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 0.91 | GBp 0.91 | 1.50K |
| 2026-07-16 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.05 | GBp 1.05 | 0 |
| 2026-07-15 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 0.90 | GBp 0.90 | 3.06K |
| 2026-07-14 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.20 | GBp 1.20 | 1.66K |
| 2026-07-13 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.20 | GBp 1.20 | 1.09K |
| 2026-07-10 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.20 | GBp 0.92 | 62.97K |
| 2026-07-09 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.20 | GBp 1.20 | 4.98K |
| 2026-07-08 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.05 | GBp 1.05 | 0 |
| 2026-07-07 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.05 | GBp 1.05 | 0 |
| 2026-07-06 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.20 | GBp 1.20 | 13 |
| 2026-07-03 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 0.95 | GBp 0.95 | 98.77K |
| 2026-07-02 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.05 | GBp 1.05 | 0 |
| 2026-07-01 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.20 | GBp 1.20 | 9 |
| 2026-06-30 | GBp 1.05 | -8.70% | GBp 1.15 | GBp 1.30 | GBp 0.90 | 1.35M |
| 2026-06-29 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.30 | GBp 1.00 | 5.26K |
| 2026-06-26 | GBp 1.15 | +20.42% | GBp 1.13 | GBp 1.25 | GBp 1.00 | 380.84K |
| 2026-06-25 | GBp 0.95 | -9.05% | GBp 1.05 | GBp 1.20 | GBp 0.95 | 792.61K |
| 2026-06-24 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.15 | GBp 1.15 | 349.51K |
| 2026-06-23 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.05 | GBp 1.05 | 0 |
| 2026-06-22 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.15 | GBp 1.15 | 1.73K |
| 2026-06-19 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.15 | GBp 1.07 | 4.33K |
| 2026-06-18 | GBp 1.05 | -12.50% | GBp 1.20 | GBp 1.11 | GBp 0.95 | 1.21M |
| 2026-06-17 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.10 | GBp 1.10 | 27.84K |
| 2026-06-16 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.11 | GBp 1.11 | 200.00K |
| 2026-06-15 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.30 | GBp 1.10 | 11.29K |
| 2026-06-12 | GBp 1.20 | +2.13% | GBp 1.17 | GBp 1.24 | GBp 1.24 | 200.00K |
| 2026-06-11 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.07 | GBp 1.05 | 41.53K |
| 2026-06-10 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.30 | GBp 1.05 | 1.58K |
| 2026-06-09 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.30 | GBp 1.06 | 10.02K |
| 2026-06-08 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.05 | GBp 1.05 | 12.53K |
| 2026-06-05 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.19 | GBp 1.19 | 166.94K |
| 2026-06-04 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.30 | GBp 1.05 | 41.19K |
| 2026-06-03 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.30 | GBp 1.05 | 117.82K |
| 2026-06-02 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.30 | GBp 1.05 | 1.29K |
| 2026-06-01 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.30 | GBp 1.05 | 3.87K |
| 2026-05-29 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.30 | GBp 1.05 | 10.66K |