Market data

Select a section

Chesterfield Resources

(CHF)
Sector: Open End and Miscellaneous Investment Vehicles
0.33p
-0.03p -7.14
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 0.40p 0.45p 0.40p 0.40p 226,856
23/05/2024 0.40p 0.44p 0.40p 0.40p 50,000
22/05/2024 0.40p 0.40p 0.37p 0.40p 0
21/05/2024 0.40p 0.40p 0.32p 0.40p 3,000
20/05/2024 0.43p 0.43p 0.35p 0.40p 32,895
17/05/2024 0.45p 0.45p 0.40p 0.45p 300
16/05/2024 0.45p 0.45p 0.40p 0.45p 6,975
15/05/2024 0.45p 0.45p 0.45p 0.45p 6,975
14/05/2024 0.45p 0.47p 0.41p 0.45p 92,124
13/05/2024 0.45p 0.47p 0.45p 0.45p 423
10/05/2024 0.45p 0.46p 0.40p 0.45p 37,329
09/05/2024 0.45p 0.45p 0.41p 0.45p 375,000
08/05/2024 0.45p 0.47p 0.45p 0.45p 302,082
07/05/2024 0.45p 0.45p 0.40p 0.45p 11,283
06/05/2024 0.45p 0.48p 0.41p 0.45p 101,704
03/05/2024 0.45p 0.48p 0.41p 0.45p 101,704
02/05/2024 0.45p 0.45p 0.43p 0.45p 0
01/05/2024 0.45p 0.45p 0.40p 0.45p 501,990
30/04/2024 0.45p 0.45p 0.40p 0.45p 2,587
29/04/2024 0.45p 0.45p 0.40p 0.45p 1,243
26/04/2024 0.45p 0.45p 0.43p 0.45p 100,508
25/04/2024 0.45p 0.48p 0.45p 0.45p 37,570
24/04/2024 0.45p 0.45p 0.43p 0.45p 0
23/04/2024 0.45p 0.48p 0.40p 0.45p 111,304
22/04/2024 0.45p 0.50p 0.40p 0.45p 423,514
19/04/2024 0.45p 0.47p 0.40p 0.45p 25,731
18/04/2024 0.45p 0.48p 0.42p 0.45p 707,341
17/04/2024 0.45p 0.45p 0.43p 0.45p 100,000
16/04/2024 0.45p 0.45p 0.43p 0.45p 0
15/04/2024 0.45p 0.45p 0.40p 0.45p 37,427
12/04/2024 0.45p 0.45p 0.40p 0.45p 149
11/04/2024 0.45p 0.45p 0.44p 0.45p 124,447
10/04/2024 0.45p 0.48p 0.40p 0.45p 117,074
09/04/2024 0.45p 0.48p 0.40p 0.45p 298
08/04/2024 0.48p 0.48p 0.40p 0.43p 2,954,605
05/04/2024 0.48p 0.48p 0.43p 0.48p 55,386
04/04/2024 0.48p 0.55p 0.48p 0.48p 2,388
03/04/2024 0.48p 0.52p 0.40p 0.48p 8,003,276
02/04/2024 0.48p 0.55p 0.44p 0.48p 327,587
01/04/2024 0.48p 0.48p 0.43p 0.48p 7,927
29/03/2024 0.48p 0.48p 0.43p 0.48p 7,927
28/03/2024 0.48p 0.48p 0.43p 0.48p 7,927
27/03/2024 0.53p 0.55p 0.48p 0.48p 192,159
26/03/2024 0.55p 0.55p 0.50p 0.53p 477,237
25/03/2024 0.60p 0.68p 0.53p 0.55p 227,541
22/03/2024 0.60p 0.65p 0.53p 0.60p 615,913
21/03/2024 0.65p 0.66p 0.55p 0.60p 887,896
20/03/2024 0.45p 0.74p 0.45p 0.65p 2,817,985

Market data

Select a section