Share Name Share Symbol Market Type Share ISIN Share Description
Chesterfield Resources Plc 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
  -0.05 -1.75% 2.80 2.60 3.00 2.85 2.65 2.85 484,098 09:00:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.7 -1.5 - 2

Chesterfield Resources (CHF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
28 Feb 20202.80-0.05-1.75%2.653.00484,098
27 Feb 20202.85-0.40-12.31%2.853.3085,000
26 Feb 20203.25-0.20-5.8%3.253.70238,554
25 Feb 20203.450.000.0%3.453.70100,000
24 Feb 20203.450.206.15%3.253.45220,467
21 Feb 20203.250.000.0%3.253.250.00
20 Feb 20203.250.000.0%3.253.250.00
19 Feb 20203.250.3512.07%2.903.25321,551
18 Feb 20202.90-0.10-3.33%2.903.0020,000
17 Feb 20203.00-0.10-3.23%3.003.1025,000
14 Feb 20203.100.000.0%3.103.107,313
13 Feb 20203.100.000.0%3.103.100.00
12 Feb 20203.100.000.0%3.103.100.00
11 Feb 20203.100.000.0%3.103.100.00
10 Feb 20203.100.000.0%3.103.100.00
07 Feb 20203.100.000.0%3.103.1021,160
06 Feb 20203.100.000.0%3.103.100.00
05 Feb 20203.100.000.0%3.103.1029,218
04 Feb 20203.100.000.0%3.103.1060,000
03 Feb 20203.100.051.64%3.103.103,555
31 Jan 20203.05-0.05-1.61%3.053.1050,000
30 Jan 20203.100.000.0%3.103.1033,337
29 Jan 20203.100.000.0%3.103.100.00
Download more Chesterfield Resources Plc Historical Data

Chesterfield Resources Plc (CHF) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.253.702.653.30161,005-0.45-13.85%
1 Month3.103.702.653.2490,909-0.30-9.68%
3 Months3.254.002.653.30103,401-0.45-13.85%
6 Months4.104.202.653.40131,451-1.30-31.71%
1 Year3.256.0252.654.17211,261-0.45-13.85%
3 Years5.257.752.654.69203,256-2.45-46.67%
5 Years5.257.752.654.69203,256-2.45-46.67%
Your Recent History
LSE
CHF
Chesterfie..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200229 11:33:01