Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chesterfield R. (CHF) Share Price

Price 1.10p on 16-10-2025 at 10:50:07
Change 0.00p 0%
Buy 1.20p
Sell 1.00p
Last Trade: Sell 70,434.00 at 1.077p
Day's Volume: 130,472
Last Close: 1.10p
Open: 1.10p
ISIN: GB00BF2F1X78
Day's Range 1.10p - 1.10p
52wk Range: 0.225p - 1.20p
Market Capitalisation: £2.06m
VWAP: 1.076978p
Shares in Issue: 187.59m

Chesterfield R. (CHF) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 70,434 1.077p Ordinary
09:37:51 - 16-Oct-25
Sell* 60,000 1.077p Ordinary
09:35:47 - 16-Oct-25
Sell* 38 1.00p Ordinary
08:34:13 - 16-Oct-25
Sell* 111 1.00p Negotiated Trade
15:10:09 - 15-Oct-25
Buy* 83,397 1.18p Suspected BUY Trade
15:08:21 - 15-Oct-25
Sell* 1,060 0.95p Uncrossing Trade
14:00:25 - 15-Oct-25
Buy* 1,658 1.20p Suspected BUY Trade
13:20:40 - 15-Oct-25
Buy* 8,361 1.19p Ordinary
12:39:04 - 15-Oct-25
Buy* 8,361 1.19p Ordinary
12:38:13 - 15-Oct-25
Buy* 86,956 1.15p Ordinary
12:34:26 - 15-Oct-25
See more Chesterfield R. trades

Chesterfield R. (CHF) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Oct 2025 (Wed) 1.025 1.10 0.95 1.10 1,792,119
14th Oct 2025 (Tue) 1.00 1.025 0.905 1.025 1,649,434
13th Oct 2025 (Mon) 1.10 1.10 1.00 1.00 5,119,920
10th Oct 2025 (Fri) 1.10 1.125 1.02 1.125 5,553,590
9th Oct 2025 (Thu) 0.95 1.20 0.72 1.10 29,930,017
8th Oct 2025 (Wed) 0.75 0.75 0.75 0.75 352,679
7th Oct 2025 (Tue) 0.80 0.80 0.735 0.75 989,852
6th Oct 2025 (Mon) 0.80 0.80 0.775 0.80 159,483
3rd Oct 2025 (Fri) 0.80 0.80 0.80 0.80 1,976
2nd Oct 2025 (Thu) 0.80 0.80 0.80 0.80 48,049
1st Oct 2025 (Wed) 0.80 0.80 0.80 0.80 1,014,113
30th Sep 2025 (Tue) 0.85 0.85 0.775 0.80 1,939,484
29th Sep 2025 (Mon) 0.70 0.875 0.70 0.875 9,555,307
26th Sep 2025 (Fri) 0.65 0.70 0.65 0.70 797,515
25th Sep 2025 (Thu) 0.65 0.65 0.65 0.65 865,277
24th Sep 2025 (Wed) 0.65 0.65 0.65 0.65 70,322
23rd Sep 2025 (Tue) 0.675 0.675 0.65 0.65 266
22nd Sep 2025 (Mon) 0.65 0.70 0.65 0.675 380,516
19th Sep 2025 (Fri) 0.725 0.725 0.675 0.675 3,952,534
18th Sep 2025 (Thu) 0.725 0.725 0.67 0.725 231
17th Sep 2025 (Wed) 0.725 0.725 0.725 0.725 127,943
16th Sep 2025 (Tue) 0.725 0.725 0.725 0.725 370,345
See more Chesterfield R. price history

Chesterfield R. (CHF) Regulatory News

Date Source Headline
15th Oct 2025 2:19 pm RNS Holding(s) in Company
9th Oct 2025 7:00 am RNS Issue of Equity & Disposal of Investments
26th Sep 2025 11:59 am RNS Holding(s) in Company
5th Sep 2025 7:00 am RNS Half-year Report
25th Jun 2025 7:00 am RNS Result of AGM
19th Jun 2025 1:13 pm RNS Holding(s) in Company
30th May 2025 9:07 am RNS Notice of AGM
28th May 2025 3:46 pm RNS Director/PDMR Shareholding
23rd May 2025 2:32 pm RNS Issue of Equity
6th May 2025 10:53 am RNS Holding(s) in Company
See more Chesterfield R. regulatory news

Chesterfield R. (CHF) Share News

TRADING UPDATES: Tern reduces board pay and adjusts incentives

9th Oct 2025 21:57

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

Chesterfield Resources narrows loss as financial discipline pays off

5th Sep 2025 11:31

(Alliance News) - Chesterfield Resources PLC on Friday morning saw its shares climb as its focus on cost management supported an improvement in its interim bottom line. Read More

UK shareholder meetings calendar - next 7 days

17th Jun 2025 14:14

Read More

EARNINGS AND TRADING: Touchstar mulls strategic options as profit down

26th Sep 2024 15:04

(Alliance News) - The following is a round-up of earnings and trading updates by London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

EARNINGS AND TRADING: Cordel thrilled by Middle East contract win

18th Jun 2024 16:37

(Alliance News) - The following is a round-up of earnings and trading updates by London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

See more Chesterfield R. news
FTSE 100 Latest
Value9,419.60
Change-5.15

Login to your account

Forgot Password?

Not Registered