Chesterfield Resources plc (CHF.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

0.4500

0.0000

(0.00%)

At close: 02:30PM BST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.4500	0.4320	0.4320	0.4500	0.4500	100,508
Apr 25, 2024	0.4500	0.4770	0.4770	0.4500	0.4500	37,570
Apr 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 23, 2024	0.4500	0.4780	0.4000	0.4500	0.4500	111,304
Apr 22, 2024	0.4500	0.4980	0.4000	0.4500	0.4500	423,514
Apr 19, 2024	0.4500	0.4680	0.4000	0.4500	0.4500	25,731
Apr 18, 2024	0.4500	0.4800	0.4150	0.4500	0.4500	707,341
Apr 17, 2024	0.4500	0.4250	0.4250	0.4500	0.4500	100,000
Apr 16, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 15, 2024	0.4500	0.4250	0.4000	0.4500	0.4500	37,427
Apr 12, 2024	0.4500	0.4000	0.4000	0.4500	0.4500	149
Apr 11, 2024	0.4500	0.4500	0.4380	0.4500	0.4500	124,447
Apr 10, 2024	0.4500	0.4800	0.4000	0.4500	0.4500	117,074
Apr 09, 2024	0.4500	0.4800	0.4000	0.4500	0.4500	298
Apr 08, 2024	0.4750	0.4750	0.4000	0.4250	0.4250	2,954,605
Apr 05, 2024	0.4750	0.4380	0.4330	0.4750	0.4750	55,386
Apr 04, 2024	0.4750	0.5500	0.5500	0.4750	0.4750	2,388
Apr 03, 2024	0.4750	0.5240	0.4000	0.4750	0.4750	8,003,276
Apr 02, 2024	0.4750	0.5500	0.4380	0.4750	0.4750	327,587
Mar 28, 2024	0.4750	0.4310	0.4310	0.4750	0.4750	7,927
Mar 27, 2024	0.5250	0.5500	0.5050	0.4750	0.4750	192,159
Mar 26, 2024	0.5500	0.5310	0.5000	0.5250	0.5250	477,237
Mar 25, 2024	0.6000	0.6800	0.5280	0.5500	0.5500	227,541
Mar 22, 2024	0.6000	0.6450	0.5250	0.6000	0.6000	615,913
Mar 21, 2024	0.6500	0.6580	0.5500	0.6000	0.6000	887,896
Mar 20, 2024	0.4500	0.7400	0.4500	0.6500	0.6500	2,817,985
Mar 19, 2024	0.4500	0.4310	0.4310	0.4500	0.4500	1,073
Mar 18, 2024	0.4500	0.4900	0.4300	0.4500	0.4500	331,123
Mar 15, 2024	0.4500	0.4700	0.4650	0.4500	0.4500	350,000
Mar 14, 2024	0.4500	0.5000	0.4740	0.4500	0.4500	350,520
Mar 13, 2024	0.4500	0.4740	0.4260	0.4500	0.4500	115
Mar 12, 2024	0.4500	0.4250	0.4000	0.4500	0.4500	30,114
Mar 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 08, 2024	0.4500	0.5000	0.4200	0.4500	0.4500	120,401
Mar 07, 2024	0.4500	0.4780	0.4200	0.4500	0.4500	52,750
Mar 06, 2024	0.4500	0.5000	0.4200	0.4500	0.4500	29,039
Mar 05, 2024	0.4500	0.4000	0.4000	0.4500	0.4500	13,790
Mar 04, 2024	0.4500	0.4790	0.4000	0.4500	0.4500	515,141
Mar 01, 2024	0.4500	0.4150	0.4000	0.4500	0.4500	250,685
Feb 29, 2024	0.4500	0.4790	0.4000	0.4500	0.4500	5,783
Feb 28, 2024	0.4500	0.4790	0.4150	0.4500	0.4500	189,424
Feb 27, 2024	0.4500	0.4790	0.4000	0.4500	0.4500	55,126
Feb 26, 2024	0.4500	0.4840	0.4800	0.4500	0.4500	501,028
Feb 23, 2024	0.4500	0.4800	0.4000	0.4500	0.4500	649,975
Feb 22, 2024	0.4500	0.4800	0.4000	0.4500	0.4500	197,869
Feb 21, 2024	0.4500	0.5000	0.4000	0.4500	0.4500	337,070
Feb 20, 2024	0.4500	0.5000	0.4000	0.4500	0.4500	741,235
Feb 19, 2024	0.4500	0.5000	0.4000	0.4500	0.4500	202,366
Feb 16, 2024	0.4500	0.5000	0.4000	0.4500	0.4500	319,382
Feb 15, 2024	0.4500	0.4200	0.4200	0.4500	0.4500	6,200
Feb 14, 2024	0.4500	0.5000	0.4000	0.4500	0.4500	43,473
Feb 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 12, 2024	0.4250	0.5000	0.4000	0.4500	0.4500	696,794
Feb 09, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	457,761
Feb 08, 2024	0.4500	0.5000	0.4000	0.4500	0.4500	42,485
Feb 07, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 06, 2024	0.4500	0.5000	0.4000	0.4500	0.4500	23,409
Feb 05, 2024	0.4500	0.4000	0.4000	0.4500	0.4500	150,000
Feb 02, 2024	0.4500	0.5000	0.4000	0.4500	0.4500	48,225
Feb 01, 2024	0.4500	0.4750	0.4750	0.4500	0.4500	54,062
Jan 31, 2024	0.4500	0.5100	0.4000	0.5000	0.5000	134,852
Jan 30, 2024	0.4500	0.5100	0.4000	0.5000	0.5000	153,241
Jan 29, 2024	0.4500	0.4500	0.4000	0.5000	0.5000	218,723
Jan 26, 2024	0.4500	0.4500	0.4500	0.5000	0.5000	55,000
Jan 25, 2024	0.4500	0.4500	0.4500	0.5000	0.5000	53,856
Jan 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 23, 2024	0.4500	0.5000	0.4000	0.5000	0.5000	254,921
Jan 22, 2024	0.4500	0.5000	0.4000	0.4500	0.4500	127,940
Jan 19, 2024	0.4500	0.5000	0.4000	0.5000	0.5000	132,970
Jan 18, 2024	0.4500	0.4210	0.4210	0.4500	0.4500	9,677
Jan 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 16, 2024	0.4500	0.4210	0.4210	0.4500	0.4500	54,799
Jan 15, 2024	0.4000	0.5000	0.4000	0.4500	0.4500	180,408
Jan 12, 2024	0.4500	0.5000	0.4000	0.4500	0.4500	605,506
Jan 11, 2024	0.4500	0.4000	0.4000	0.4000	0.4000	50,000
Jan 10, 2024	0.4500	0.4700	0.4020	0.4500	0.4500	734,057
Jan 09, 2024	0.4500	0.4100	0.4100	0.4500	0.4500	19,940
Jan 08, 2024	0.4500	0.5000	0.4000	0.4500	0.4500	20,943
Jan 05, 2024	0.4750	0.4100	0.4060	0.4500	0.4500	350,000
Jan 04, 2024	0.4750	0.5500	0.5500	0.4750	0.4750	987
Jan 03, 2024	0.4750	0.5420	0.4100	0.4750	0.4750	55,503
Jan 02, 2024	0.4750	0.5240	0.4880	0.4750	0.4750	427,042
Dec 29, 2023	0.4750	0.4100	0.4100	0.4750	0.4750	3,608
Dec 28, 2023	0.4750	0.5460	0.4100	0.4750	0.4750	537,600
Dec 27, 2023	0.4750	0.5280	0.4100	0.4750	0.4750	40,873
Dec 22, 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
Dec 21, 2023	0.4750	0.5100	0.5100	0.4750	0.4750	37,682
Dec 20, 2023	0.5250	0.5400	0.4090	0.4750	0.4750	882,335
Dec 19, 2023	0.5250	0.6000	0.5100	0.5250	0.5250	1,128,433
Dec 18, 2023	0.5250	0.5800	0.4500	0.5250	0.5250	1,594,386
Dec 15, 2023	0.4750	0.5740	0.4600	0.5250	0.5250	2,069,076
Dec 14, 2023	0.4750	0.4590	0.4590	0.4750	0.4750	778,628
Dec 13, 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
Dec 12, 2023	0.4750	0.4500	0.4500	0.4750	0.4750	50,000
Dec 11, 2023	0.4750	0.4600	0.4500	0.4750	0.4750	153,557
Dec 08, 2023	0.4750	0.4550	0.4200	0.4750	0.4750	357,202
Dec 07, 2023	0.4750	0.4800	0.4790	0.4750	0.4750	300,000
Dec 06, 2023	0.4750	0.4920	0.4920	0.4750	0.4750	30
Dec 05, 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
Dec 04, 2023	0.5000	0.4920	0.4500	0.4750	0.4750	72,731
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,345.44-1,791.03(-2.03%)

Chesterfield Resources plc (CHF.L)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,345.44
-1,791.03(-2.03%)