Market data

Select a section

Chesterfield Resources

(CHF)
Sector: Open End and Miscellaneous Investment Vehicles
0.30p
0.00p 0.00
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 0.30p 0.40p 0.30p 0.30p 183,717
14/11/2024 0.25p 0.40p 0.20p 0.30p 4,106,182
13/11/2024 0.33p 0.33p 0.20p 0.25p 698,022
12/11/2024 0.30p 0.40p 0.20p 0.33p 2,343,082
11/11/2024 0.30p 0.40p 0.30p 0.30p 25,025
08/11/2024 0.30p 0.40p 0.30p 0.30p 95
07/11/2024 0.30p 0.40p 0.22p 0.30p 1,891,578
06/11/2024 0.23p 0.40p 0.23p 0.30p 1,297,487
05/11/2024 0.23p 0.23p 0.15p 0.23p 25,000
04/11/2024 0.23p 0.24p 0.15p 0.23p 12,731
01/11/2024 0.23p 0.23p 0.15p 0.23p 110,000
31/10/2024 0.23p 0.30p 0.23p 0.23p 156,821
30/10/2024 0.23p 0.23p 0.23p 0.23p 0
29/10/2024 0.23p 0.23p 0.15p 0.23p 2,238
28/10/2024 0.23p 0.30p 0.15p 0.23p 28,872
25/10/2024 0.23p 0.30p 0.23p 0.23p 17,582
24/10/2024 0.23p 0.35p 0.23p 0.23p 86
23/10/2024 0.23p 0.30p 0.15p 0.23p 37,605
22/10/2024 0.23p 0.23p 0.23p 0.23p 0
21/10/2024 0.23p 0.30p 0.23p 0.23p 3,482
18/10/2024 0.23p 0.23p 0.23p 0.23p 0
17/10/2024 0.23p 0.30p 0.23p 0.23p 500
16/10/2024 0.23p 0.23p 0.23p 0.23p 0
15/10/2024 0.23p 0.24p 0.15p 0.23p 60,902
14/10/2024 0.23p 0.24p 0.15p 0.23p 212,354
11/10/2024 0.23p 0.23p 0.15p 0.23p 649
10/10/2024 0.23p 0.30p 0.23p 0.23p 4,528
09/10/2024 0.23p 0.23p 0.23p 0.23p 0
08/10/2024 0.23p 0.23p 0.15p 0.23p 33,661
07/10/2024 0.23p 0.30p 0.23p 0.23p 16,306
04/10/2024 0.23p 0.30p 0.23p 0.23p 82,941
03/10/2024 0.23p 0.30p 0.23p 0.23p 1,789
02/10/2024 0.23p 0.26p 0.23p 0.23p 35,000
01/10/2024 0.23p 0.23p 0.15p 0.23p 5,040
30/09/2024 0.23p 0.30p 0.23p 0.23p 1,712
27/09/2024 0.25p 0.30p 0.18p 0.23p 200,260
26/09/2024 0.30p 0.40p 0.20p 0.25p 1,001,128
25/09/2024 0.33p 0.33p 0.25p 0.33p 281,739
24/09/2024 0.33p 0.35p 0.25p 0.33p 185,575
23/09/2024 0.33p 0.35p 0.33p 0.33p 0
20/09/2024 0.33p 0.35p 0.33p 0.33p 0
19/09/2024 0.35p 0.35p 0.25p 0.33p 841,055
18/09/2024 0.35p 0.40p 0.30p 0.35p 333,777
17/09/2024 0.35p 0.40p 0.30p 0.35p 215
16/09/2024 0.35p 0.35p 0.30p 0.35p 101,809
13/09/2024 0.35p 0.35p 0.32p 0.35p 34,966
12/09/2024 0.35p 0.35p 0.32p 0.35p 9,037
11/09/2024 0.43p 0.50p 0.30p 0.43p 1,404,587
10/09/2024 0.43p 0.43p 0.35p 0.43p 357,045
09/09/2024 0.43p 0.43p 0.36p 0.43p 42,857
06/09/2024 0.43p 0.47p 0.35p 0.43p 354,763
05/09/2024 0.43p 0.47p 0.43p 0.43p 21,531
04/09/2024 0.43p 0.50p 0.35p 0.43p 121,909
03/09/2024 0.43p 0.50p 0.37p 0.43p 10,293
02/09/2024 0.43p 0.43p 0.35p 0.43p 965,212
30/08/2024 0.43p 0.50p 0.43p 0.43p 662
29/08/2024 0.43p 0.43p 0.37p 0.43p 400,725
28/08/2024 0.43p 0.50p 0.37p 0.43p 505,744
27/08/2024 0.43p 0.50p 0.43p 0.43p 996
26/08/2024 0.40p 0.43p 0.40p 0.43p 250,000
23/08/2024 0.40p 0.43p 0.40p 0.43p 250,000
22/08/2024 0.40p 0.43p 0.40p 0.43p 250,000
21/08/2024 0.40p 0.42p 0.35p 0.40p 1,386,361
20/08/2024 0.40p 0.40p 0.35p 0.40p 146,800
19/08/2024 0.40p 0.40p 0.40p 0.40p 0
16/08/2024 0.40p 0.45p 0.40p 0.40p 111
15/08/2024 0.45p 0.45p 0.40p 0.40p 304,000
14/08/2024 0.45p 0.47p 0.45p 0.45p 0
13/08/2024 0.45p 0.45p 0.43p 0.45p 400,000
12/08/2024 0.45p 0.50p 0.40p 0.45p 400
09/08/2024 0.45p 0.45p 0.40p 0.45p 1,500,000
08/08/2024 0.45p 0.45p 0.40p 0.45p 1,470
07/08/2024 0.40p 0.47p 0.40p 0.45p 529,935
06/08/2024 0.45p 0.50p 0.41p 0.45p 423,792
05/08/2024 0.45p 0.45p 0.40p 0.45p 694,224
02/08/2024 0.45p 0.48p 0.42p 0.45p 93,121
01/08/2024 0.45p 0.50p 0.40p 0.45p 222,635
31/07/2024 0.45p 0.46p 0.42p 0.46p 303,200
30/07/2024 0.45p 0.50p 0.40p 0.45p 512,271
29/07/2024 0.50p 0.58p 0.40p 0.45p 1,154,872
26/07/2024 0.50p 0.60p 0.50p 0.50p 174,655
25/07/2024 0.50p 0.50p 0.42p 0.50p 100,000
24/07/2024 0.50p 0.50p 0.42p 0.50p 151,050
23/07/2024 0.50p 0.60p 0.41p 0.50p 30,223
22/07/2024 0.50p 0.60p 0.40p 0.50p 26,298
19/07/2024 0.50p 0.50p 0.45p 0.50p 0
18/07/2024 0.50p 0.60p 0.50p 0.50p 255,283

Market data

Select a section