Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
8th Aug 2025 (Fri) 0.65 0.65 0.65 0.65 175,374
7th Aug 2025 (Thu) 0.65 0.65 0.65 0.65 55
6th Aug 2025 (Wed) 0.65 0.65 0.65 0.65 380,000
5th Aug 2025 (Tue) 0.65 0.65 0.65 0.65 140,257
4th Aug 2025 (Mon) 0.65 0.65 0.65 0.65 440,000
1st Aug 2025 (Fri) 0.65 0.65 0.65 0.65 145,000
31st Jul 2025 (Thu) 0.625 0.65 0.625 0.65 50,078
30th Jul 2025 (Wed) 0.65 0.65 0.65 0.65 231,218
29th Jul 2025 (Tue) 0.65 0.65 0.65 0.65 188,239
28th Jul 2025 (Mon) 0.65 0.65 0.65 0.65 1,000,121
25th Jul 2025 (Fri) 0.65 0.65 0.65 0.65 182,808
24th Jul 2025 (Thu) 0.65 0.65 0.65 0.65 164,501
23rd Jul 2025 (Wed) 0.65 0.65 0.65 0.65 867,500
22nd Jul 2025 (Tue) 0.675 0.675 0.61 0.65 1,180,923
21st Jul 2025 (Mon) 0.725 0.725 0.65 0.675 3,749,588
18th Jul 2025 (Fri) 0.75 0.75 0.725 0.725 335,153
17th Jul 2025 (Thu) 0.75 0.75 0.75 0.75 224,934
16th Jul 2025 (Wed) 0.75 0.75 0.75 0.75 10,000
15th Jul 2025 (Tue) 0.75 0.75 0.75 0.75 6,090
14th Jul 2025 (Mon) 0.775 0.775 0.75 0.75 1,344,863
11th Jul 2025 (Fri) 0.775 0.775 0.775 0.775 125
10th Jul 2025 (Thu) 0.775 0.775 0.775 0.775 8,221
9th Jul 2025 (Wed) 0.775 0.775 0.775 0.775 131,339
8th Jul 2025 (Tue) 0.825 0.825 0.775 0.775 686,841
7th Jul 2025 (Mon) 0.825 0.825 0.825 0.825 280,496
4th Jul 2025 (Fri) 0.825 0.825 0.825 0.825 21,562
3rd Jul 2025 (Thu) 0.825 0.825 0.825 0.825 4,097
2nd Jul 2025 (Wed) 0.825 0.825 0.825 0.825 13,050
1st Jul 2025 (Tue) 0.85 0.85 0.825 0.825 118,454
30th Jun 2025 (Mon) 0.85 0.85 0.85 0.85 126,767
27th Jun 2025 (Fri) 0.875 0.875 0.85 0.85 57,227
26th Jun 2025 (Thu) 0.85 0.875 0.85 0.875 1,676,497
25th Jun 2025 (Wed) 0.85 0.85 0.85 0.85 68,245
24th Jun 2025 (Tue) 0.90 0.90 0.85 0.85 818,995
23rd Jun 2025 (Mon) 0.80 0.90 0.785 0.90 4,496,560
20th Jun 2025 (Fri) 0.80 0.80 0.80 0.80 502,155
19th Jun 2025 (Thu) 0.70 0.85 0.70 0.80 9,768,156
18th Jun 2025 (Wed) 0.70 0.70 0.65 0.70 3,315,336
17th Jun 2025 (Tue) 0.675 0.70 0.675 0.70 1,433,427
16th Jun 2025 (Mon) 0.725 0.725 0.675 0.675 1,512,482
13th Jun 2025 (Fri) 0.725 0.725 0.725 0.725 83,096
12th Jun 2025 (Thu) 0.725 0.725 0.725 0.725 257,975
11th Jun 2025 (Wed) 0.75 0.75 0.725 0.725 906,181
FTSE 100 Latest
Value9,122.43
Change26.70