1. Share Prices

  2. Chesterfield Resources PLC (CHF)

0.62p-0.03 (-4.62%)05 Aug 2025, 14:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chesterfield Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20250.65p0.70p0.60p0.65p440,000
Aug 1, 20250.65p0.60p0.60p0.65p145,000
Jul 31, 20250.63p0.70p0.60p0.65p50,078
Jul 30, 20250.65p0.70p0.61p0.65p231,218
Jul 29, 20250.65p0.70p0.60p0.65p188,239
Jul 28, 20250.65p0.70p0.67p0.65p1,000,121
Jul 25, 20250.65p0.62p0.62p0.65p182,808
Jul 24, 20250.65p0.62p0.62p0.65p164,501
Jul 23, 20250.65p0.67p0.62p0.65p867,500
Jul 22, 20250.68p0.75p0.61p0.65p1,180,923
Jul 21, 20250.66p0.70p0.60p0.68p3,749,588
Jul 18, 20250.75p0.70p0.65p0.72p335,153
Jul 17, 20250.75p0.73p0.70p0.75p224,934
Jul 16, 20250.75p0.70p0.70p0.75p10,000
Jul 15, 20250.75p0.80p0.70p0.75p6,090
Jul 14, 20250.78p0.77p0.67p0.75p1,344,863
Jul 11, 20250.78p0.75p0.75p0.78p125
Jul 10, 20250.78p0.80p0.75p0.78p8,221
Jul 9, 20250.78p0.75p0.75p0.78p131,339
Jul 8, 20250.82p0.85p0.75p0.78p686,841
Jul 7, 20250.82p0.85p0.80p0.82p280,496
Jul 4, 20250.82p0.85p0.80p0.82p21,562
Jul 3, 20250.82p0.85p0.85p0.82p4,097
Jul 2, 20250.82p0.80p0.80p0.82p13,050
Jul 1, 20250.85p0.85p0.80p0.82p118,454
Jun 30, 20250.85p0.80p0.80p0.85p126,767
Jun 27, 20250.88p0.80p0.80p0.85p57,227
Jun 26, 20250.85p0.91p0.80p0.88p1,676,497
Jun 25, 20250.85p0.80p0.80p0.85p68,245
Jun 24, 20250.90p0.90p0.80p0.85p818,995
Jun 23, 20250.80p0.95p0.79p0.90p4,496,560
Jun 20, 20250.80p0.85p0.77p0.80p502,155
Jun 19, 20250.70p0.90p0.75p0.80p9,768,156
Jun 18, 20250.70p0.80p0.60p0.70p3,315,336
Jun 17, 20250.68p0.80p0.60p0.70p1,433,427
Jun 16, 20250.72p0.67p0.60p0.68p1,512,482
Jun 13, 20250.72p0.80p0.72p0.72p83,096
Jun 12, 20250.72p0.80p0.65p0.72p257,975
Jun 11, 20250.75p0.75p0.66p0.72p906,181
Jun 10, 20250.75p0.79p0.70p0.75p1,569,688
Jun 9, 20250.70p0.80p0.70p0.75p1,703,018
Jun 6, 20250.70p0.76p0.61p0.70p181,000
Jun 5, 20250.70p0.80p0.50p0.70p453,417
Jun 4, 20250.72p0.80p0.66p0.70p451,845
Jun 3, 20250.72p0.80p0.66p0.72p1,788,114
Jun 2, 20250.80p0.90p0.61p0.72p5,254,082
May 30, 20250.70p1.09p0.70p0.80p27,859,790
May 29, 20250.63p0.79p0.60p0.70p13,584,972
May 28, 20250.68p0.71p0.60p0.63p542,013
May 27, 20250.72p0.79p0.60p0.68p2,603,203
12345
Showing 1 to 50 of 231

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,319.5014.34
Oxford Nanopore Technologies PLC211.066.38
Close Brothers Group PLC523.506.53
Travis Perkins PLC567.005.98
Rotork PLC334.265.51
Keller Group PLC1,390.005.46

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC203.79-17.16
Senior PLC179.70-4.01
Raspberry Pi Holdings PLC405.25-3.65
Jtc PLC917.00-3.37
3I Group PLC4,016.00-2.36
Ocean Wilsons (Holdings) LD1,120.00-2.18