Market data

Select a section

Chesterfield Resources

(CHF)
Sector: Open End and Miscellaneous Investment Vehicles
0.31p
0.01p 3.70
Last updated: 11:00:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 0.50p 0.60p 0.40p 0.50p 359,046
16/07/2024 0.50p 0.60p 0.43p 0.50p 440,199
15/07/2024 0.50p 0.60p 0.43p 0.50p 204,654
12/07/2024 0.50p 0.50p 0.40p 0.50p 2,353
11/07/2024 0.50p 0.60p 0.43p 0.50p 799,958
10/07/2024 0.50p 0.60p 0.50p 0.50p 16,157
09/07/2024 0.50p 0.50p 0.45p 0.50p 0
08/07/2024 0.45p 0.58p 0.40p 0.50p 801,992
05/07/2024 0.45p 0.49p 0.45p 0.45p 40,622
04/07/2024 0.45p 0.45p 0.40p 0.45p 153,672
03/07/2024 0.45p 0.50p 0.40p 0.45p 851,910
02/07/2024 0.45p 0.50p 0.40p 0.45p 2,914
01/07/2024 0.45p 0.50p 0.41p 0.45p 563,326
28/06/2024 0.45p 0.50p 0.40p 0.45p 4,906
27/06/2024 0.45p 0.50p 0.40p 0.45p 3,018
26/06/2024 0.45p 0.60p 0.40p 0.45p 954,114
25/06/2024 0.45p 0.45p 0.40p 0.45p 225,600
24/06/2024 0.45p 0.50p 0.41p 0.45p 101,578
21/06/2024 0.50p 0.60p 0.42p 0.45p 157,759
20/06/2024 0.50p 0.60p 0.40p 0.50p 41,646
19/06/2024 0.50p 0.60p 0.40p 0.50p 526,615
18/06/2024 0.40p 0.85p 0.40p 0.50p 2,669,656
17/06/2024 0.40p 0.48p 0.40p 0.40p 4,736
14/06/2024 0.40p 0.40p 0.35p 0.40p 36,332
13/06/2024 0.40p 0.40p 0.35p 0.40p 13,037
12/06/2024 0.40p 0.40p 0.30p 0.40p 1,050,000
11/06/2024 0.40p 0.40p 0.37p 0.40p 0
10/06/2024 0.40p 0.40p 0.37p 0.40p 0
07/06/2024 0.40p 0.40p 0.37p 0.40p 0
06/06/2024 0.40p 0.40p 0.35p 0.40p 17,512
05/06/2024 0.40p 0.44p 0.34p 0.40p 547,870
04/06/2024 0.40p 0.44p 0.40p 0.40p 1,084
03/06/2024 0.40p 0.44p 0.34p 0.40p 112,803
31/05/2024 0.40p 0.40p 0.31p 0.40p 118
30/05/2024 0.40p 0.44p 0.34p 0.40p 114,406
29/05/2024 0.40p 0.45p 0.40p 0.40p 22,209
28/05/2024 0.40p 0.45p 0.40p 0.40p 1,111
27/05/2024 0.40p 0.45p 0.40p 0.40p 226,856

Market data

Select a section