Share Name Share Symbol Market Type Share ISIN Share Description
Chesterfield R. LSE:CHF London Ordinary Share GB00BF2F1X78 ORD 0.1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 5.50p 5.00p 6.00p 5.50p 5.50p 5.50p 0 05:00:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining - - - - 3.41

Chesterfield R. (CHF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 20185.5-0.50-8.33%5.5690,000
16 Oct 20186+0.50+9.09%5.566,639
15 Oct 20185.5+0.25+4.76%55.522,334
12 Oct 20185.25-0.25-4.55%5.255.5201,764
11 Oct 20185.5-0.75-12.00%5.56.2532,688
10 Oct 20186.25-0.25-3.85%6.256.5184,361
09 Oct 20186.50.000.00%6.56.50
08 Oct 20186.50.000.00%6.56.50
05 Oct 20186.50.000.00%6.56.50
04 Oct 20186.50.000.00%6.56.50
03 Oct 20186.5+0.25+4.00%66.5300,603
02 Oct 20186.250.000.00%66.2513,761
01 Oct 20186.250.000.00%66.251,574
28 Sep 20186.25-0.25-3.85%6.256.562,590
27 Sep 20186.50.000.00%6.256.50
26 Sep 20186.50.000.00%6.56.50
25 Sep 20186.5+0.50+8.33%66.569,434
24 Sep 20186-0.50-7.69%66.56,451
21 Sep 20186.50.000.00%66.5423,828
20 Sep 20186.50.000.00%6.56.50
19 Sep 20186.5-0.25-3.70%6.56.7563,253
18 Sep 20186.750.000.00%6.757229,043
Download more Chesterfield R. Historical Data

Chesterfield R. (CHF) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.256.2555.36677k202k71k-0.75-12.00%
1 Month6.56.556.16852k424k109k-1-15.38%
3 Months5.757.7556.85302k1M208k-0.25-4.35%
6 Months5.757.7556.74632k1M220k-0.25-4.35%
1 Year5.3757.7556.61142k1M238k0.1252.33%
3 Years5.257.7556.56062k1M224k0.254.76%
5 Years5.257.7556.56062k1M224k0.254.76%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20181018 23:03:23