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
  +0.50p +7.41% 7.25p 6.50p 8.00p 7.25p 6.75p 6.75p 818,849 14:37:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining - - - - 4.49

Chesterfield R. (CHF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 20186.75+1.50+28.57%57.5929,410
16 Aug 20185.250.000.00%55.250
15 Aug 20185.250.000.00%55.250
14 Aug 20185.250.000.00%55.250
13 Aug 20185.250.000.00%55.250
10 Aug 20185.250.000.00%55.250
09 Aug 20185.250.000.00%55.250
08 Aug 20185.250.000.00%55.250
07 Aug 20185.25-0.13-2.33%5.255.3750
06 Aug 20185.375-0.38-6.52%5.37560
03 Aug 20185.750.000.00%5.7560
02 Aug 20185.750.000.00%5.7560
01 Aug 20185.750.000.00%5.756121,986
31 Jul 20185.750.000.00%5.7560
30 Jul 20185.750.000.00%5.7560
27 Jul 20185.750.000.00%5.7560
26 Jul 20185.750.000.00%5.756400,000
25 Jul 20185.750.000.00%5.7560
24 Jul 20185.750.000.00%5.7560
23 Jul 20185.75-0.25-4.17%5.756.250
20 Jul 201860.000.00%660
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 Week5.257.556.7500929k929k929k238.10%
1 Month5.757.556.3904122k929k484k1.526.09%
3 Months5.757.556.414435k929k319k1.526.09%
6 Months5.757.556.414435k929k319k1.526.09%
1 Year5.257.556.12904k1M298k238.10%
3 Years5.257.556.12904k1M298k238.10%
5 Years5.257.556.12904k1M298k238.10%
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:40 V: D:20180820 15:03:37