Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Chesterfield R. Share Price (CHF)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 5.375on 23-01-2019 at 16:30:00
Change 0.625 13.16%
Buy 5.75
Sell 5.00
Buy / Sell CHF Shares
Last Trade: Sell 60,179 at 5.00p
Day's Volume: 141,963
Last Close: 4.75p
Open: 4.75p
Day's Range 4.75p - 5.375p
52wk Range: 3.70p - 7.50p
Market Capitalisation: £3m
VWAP: 0.00p
Shares in Issue: 62m

Recent Trades History Chesterfield R. (CHF)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*60,1795.0010:55:24 - 23-Jan-19
Sell*75,0005.0408:44:53 - 23-Jan-19
Sell*10,8314.5516:15:07 - 1-Nov-19
Buy*16,2995.0011:03:25 - 1-Nov-19
Buy*10,8314.8009:29:23 - 1-Nov-19
Buy*5,8704.8009:10:39 - 1-Nov-19
Buy*10,7444.4509:01:07 - 1-Nov-19
Buy*25,0004.4508:12:15 - 1-Nov-19
Buy*30,0004.4508:11:01 - 1-Nov-19
Sell*14,0003.6511:00:22 - 1-Oct-19

Share Price History for Chesterfield R.

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)4.755.3754.754.75141,963
22nd Jan 2019 (Tue)4.754.754.754.750
21st Jan 2019 (Mon)4.754.754.754.750
18th Jan 2019 (Fri)4.6254.6254.6254.62525,483
17th Jan 2019 (Thu)4.6254.6254.6254.6250
16th Jan 2019 (Wed)4.6254.6254.6254.6250
15th Jan 2019 (Tue)4.6254.6254.6254.6250
14th Jan 2019 (Mon)4.6254.6254.6254.6250
11th Jan 2019 (Fri)4.254.8754.254.00109,575
10th Jan 2019 (Thu),000
9th Jan 2019 (Wed)4.504.504.254.5025,000
8th Jan 2019 (Tue)4.504.504.504.500
7th Jan 2019 (Mon)4.6254.6253.704.625414,701
2nd Jan 2019 (Wed)4.6254.6254.6254.62525,000
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)4.6254.6254.6254.6250
28th Dec 2018 (Fri)4.6254.6254.6254.6255,745
27th Dec 2018 (Thu)4.6254.6254.6254.6250
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)4.6254.6254.6254.6256,656

News about Chesterfield R. (CHF)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered