Market data

Select a section

Chesterfield Resources

(CHF)
Sector: Open End and Miscellaneous Investment Vehicles
0.63p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 0.63p 0.70p 0.63p 0.63p 7,503
15/05/2025 0.63p 0.70p 0.59p 0.63p 360,379
14/05/2025 0.63p 0.70p 0.63p 0.63p 198,198
13/05/2025 0.63p 0.70p 0.55p 0.63p 466,372
12/05/2025 0.60p 0.65p 0.56p 0.63p 3,226,354
09/05/2025 0.60p 0.65p 0.56p 0.60p 779,409
08/05/2025 0.68p 0.68p 0.56p 0.60p 755,210
07/05/2025 0.70p 0.75p 0.61p 0.68p 1,329,755
06/05/2025 0.58p 0.79p 0.58p 0.70p 6,000,535
05/05/2025 0.65p 0.65p 0.53p 0.58p 3,089,483
02/05/2025 0.65p 0.65p 0.53p 0.58p 3,089,483
01/05/2025 0.68p 0.75p 0.55p 0.65p 1,507,179
30/04/2025 0.73p 0.75p 0.60p 0.68p 3,153,143
29/04/2025 0.85p 0.85p 0.70p 0.73p 1,270,414
28/04/2025 0.80p 0.90p 0.70p 0.85p 1,435,531
25/04/2025 0.75p 0.90p 0.65p 0.80p 1,705,982
24/04/2025 0.65p 0.85p 0.55p 0.59p 2,469,804
23/04/2025 0.50p 0.65p 0.50p 0.65p 1,445,246
22/04/2025 0.48p 0.60p 0.40p 0.50p 2,728,556
21/04/2025 0.43p 0.55p 0.30p 0.38p 3,675,505
18/04/2025 0.43p 0.55p 0.30p 0.38p 3,675,505
17/04/2025 0.43p 0.55p 0.30p 0.38p 3,675,505
16/04/2025 0.25p 0.50p 0.25p 0.43p 5,901,682
15/04/2025 0.25p 0.25p 0.21p 0.25p 131,248
14/04/2025 0.25p 0.30p 0.20p 0.25p 97,787
11/04/2025 0.25p 0.30p 0.20p 0.25p 28,123
10/04/2025 0.23p 0.25p 0.21p 0.25p 1,015,000
09/04/2025 0.23p 0.23p 0.22p 0.23p 0
08/04/2025 0.23p 0.23p 0.22p 0.23p 0
07/04/2025 0.23p 0.25p 0.23p 0.23p 62,409
04/04/2025 0.30p 0.40p 0.21p 0.23p 520,250
03/04/2025 0.30p 0.40p 0.30p 0.30p 3,245
02/04/2025 0.30p 0.40p 0.30p 0.30p 151,908
01/04/2025 0.30p 0.30p 0.20p 0.30p 309,564
31/03/2025 0.33p 0.34p 0.25p 0.30p 408,779
28/03/2025 0.33p 0.34p 0.25p 0.33p 299,535
27/03/2025 0.33p 0.40p 0.25p 0.33p 200,485
26/03/2025 0.33p 0.40p 0.33p 0.33p 441,472
25/03/2025 0.33p 0.37p 0.33p 0.33p 174,584
24/03/2025 0.33p 0.40p 0.33p 0.33p 269,174
21/03/2025 0.33p 0.40p 0.26p 0.33p 1,147,206
20/03/2025 0.33p 0.37p 0.25p 0.33p 69,222
19/03/2025 0.33p 0.33p 0.25p 0.33p 747
18/03/2025 0.33p 0.40p 0.33p 0.33p 1,674
17/03/2025 0.33p 0.36p 0.33p 0.33p 0
14/03/2025 0.33p 0.36p 0.33p 0.33p 0
13/03/2025 0.33p 0.37p 0.33p 0.33p 8,067
12/03/2025 0.35p 0.40p 0.25p 0.33p 505,099
11/03/2025 0.35p 0.38p 0.35p 0.35p 0
10/03/2025 0.35p 0.38p 0.35p 0.35p 0
07/03/2025 0.35p 0.35p 0.32p 0.35p 232,920
06/03/2025 0.35p 0.40p 0.35p 0.35p 2,487
05/03/2025 0.35p 0.37p 0.35p 0.35p 250,000
04/03/2025 0.35p 0.35p 0.35p 0.35p 0
03/03/2025 0.35p 0.35p 0.33p 0.35p 0
28/02/2025 0.35p 0.40p 0.30p 0.35p 277,476
27/02/2025 0.35p 0.35p 0.33p 0.35p 0
26/02/2025 0.35p 0.40p 0.35p 0.35p 501,245
25/02/2025 0.35p 0.37p 0.35p 0.35p 336,494
24/02/2025 0.35p 0.35p 0.30p 0.35p 500,000
21/02/2025 0.35p 0.40p 0.35p 0.35p 4,810
20/02/2025 0.35p 0.35p 0.33p 0.35p 0
19/02/2025 0.40p 0.40p 0.30p 0.35p 955,072
18/02/2025 0.40p 0.50p 0.30p 0.40p 45,606
17/02/2025 0.40p 0.50p 0.36p 0.40p 212,994
14/02/2025 0.40p 0.46p 0.36p 0.40p 586,193
13/02/2025 0.40p 0.50p 0.40p 0.40p 20
12/02/2025 0.40p 0.50p 0.40p 0.40p 3,784
11/02/2025 0.35p 0.40p 0.30p 0.40p 480,746
10/02/2025 0.35p 0.40p 0.30p 0.35p 323,639
07/02/2025 0.38p 0.39p 0.35p 0.35p 730,498
06/02/2025 0.38p 0.45p 0.34p 0.38p 5,545
05/02/2025 0.40p 0.50p 0.30p 0.40p 128,086
04/02/2025 0.40p 0.50p 0.30p 0.40p 505,100
03/02/2025 0.40p 0.50p 0.38p 0.40p 138,880
31/01/2025 0.40p 0.50p 0.38p 0.40p 414,300
30/01/2025 0.40p 0.40p 0.37p 0.40p 122,016
29/01/2025 0.40p 0.50p 0.35p 0.40p 365,870
28/01/2025 0.40p 0.50p 0.40p 0.40p 577,908
27/01/2025 0.35p 0.40p 0.30p 0.30p 276,926
24/01/2025 0.30p 0.40p 0.30p 0.30p 302,880
23/01/2025 0.30p 0.40p 0.30p 0.30p 188,342
22/01/2025 0.30p 0.40p 0.20p 0.30p 67,618
21/01/2025 0.30p 0.40p 0.26p 0.30p 387,278
20/01/2025 0.30p 0.30p 0.20p 0.30p 37,617
17/01/2025 0.30p 0.40p 0.30p 0.30p 62
16/01/2025 0.30p 0.30p 0.20p 0.30p 4,975
15/01/2025 0.30p 0.40p 0.30p 0.30p 15,496
14/01/2025 0.30p 0.30p 0.20p 0.30p 12,020
13/01/2025 0.30p 0.34p 0.30p 0.30p 2,926
10/01/2025 0.30p 0.39p 0.29p 0.30p 303,995
09/01/2025 0.30p 0.34p 0.26p 0.30p 202,314
08/01/2025 0.30p 0.31p 0.30p 0.30p 0
07/01/2025 0.30p 0.40p 0.30p 0.30p 318,010
06/01/2025 0.30p 0.40p 0.26p 0.30p 98,045
03/01/2025 0.30p 0.30p 0.26p 0.30p 100,000
02/01/2025 0.30p 0.30p 0.20p 0.30p 103,822
01/01/2025 0.30p 0.40p 0.30p 0.30p 436,523
31/12/2024 0.30p 0.40p 0.30p 0.30p 436,523
30/12/2024 0.30p 0.40p 0.30p 0.30p 619,447
27/12/2024 0.30p 0.40p 0.30p 0.30p 70,252
26/12/2024 0.30p 0.31p 0.30p 0.30p 0
25/12/2024 0.30p 0.31p 0.30p 0.30p 0
24/12/2024 0.30p 0.31p 0.30p 0.30p 0
23/12/2024 0.30p 0.40p 0.30p 0.30p 2,487
20/12/2024 0.30p 0.31p 0.30p 0.30p 15,945
19/12/2024 0.30p 0.30p 0.20p 0.30p 186,585
18/12/2024 0.30p 0.31p 0.30p 0.30p 161,143
17/12/2024 0.30p 0.40p 0.30p 0.30p 2,487
16/12/2024 0.28p 0.35p 0.20p 0.30p 141,202
13/12/2024 0.30p 0.40p 0.28p 0.28p 12,336
12/12/2024 0.30p 0.40p 0.30p 0.30p 31,465
11/12/2024 0.30p 0.40p 0.30p 0.30p 1,312
10/12/2024 0.30p 0.31p 0.30p 0.30p 0
09/12/2024 0.30p 0.40p 0.30p 0.30p 2,267
06/12/2024 0.30p 0.40p 0.29p 0.29p 31,446
05/12/2024 0.30p 0.40p 0.30p 0.30p 26,822
04/12/2024 0.30p 0.40p 0.30p 0.30p 4,624
03/12/2024 0.30p 0.40p 0.30p 0.30p 685,314
02/12/2024 0.30p 0.40p 0.30p 0.30p 293,398
29/11/2024 0.30p 0.40p 0.20p 0.30p 925,350
28/11/2024 0.30p 0.40p 0.30p 0.30p 3,074
27/11/2024 0.30p 0.40p 0.30p 0.30p 50
26/11/2024 0.30p 0.40p 0.27p 0.27p 30,273
25/11/2024 0.30p 0.35p 0.29p 0.30p 13,394
22/11/2024 0.30p 0.40p 0.29p 0.30p 29,690
21/11/2024 0.30p 0.40p 0.20p 0.30p 79,401
20/11/2024 0.30p 0.40p 0.27p 0.30p 31,602
19/11/2024 0.30p 0.38p 0.22p 0.29p 129,804
18/11/2024 0.30p 0.30p 0.20p 0.30p 5,250

Market data

Select a section