Market data

Select a section

Chesterfield Resources

(CHF)
Sector: Open End and Miscellaneous Investment Vehicles
0.23p
-0.08p -25.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section