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
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
10th Jun 2025 (Tue) 0.75 0.75 0.75 0.75 1,569,688
9th Jun 2025 (Mon) 0.70 0.75 0.70 0.75 1,703,018
6th Jun 2025 (Fri) 0.70 0.70 0.70 0.70 181,000
5th Jun 2025 (Thu) 0.70 0.70 0.50 0.70 453,417
4th Jun 2025 (Wed) 0.725 0.725 0.70 0.70 451,845
3rd Jun 2025 (Tue) 0.725 0.725 0.70 0.725 1,788,114
2nd Jun 2025 (Mon) 0.80 0.80 0.725 0.725 5,254,082
30th May 2025 (Fri) 0.70 0.975 0.70 0.80 27,859,789
29th May 2025 (Thu) 0.625 0.70 0.625 0.70 13,584,972
28th May 2025 (Wed) 0.675 0.675 0.625 0.625 542,013
27th May 2025 (Tue) 0.725 0.725 0.675 0.675 2,603,203
26th May 2025 (Mon) 0.795 0.795 0.795 0.795 0
23rd May 2025 (Fri) 0.55 0.725 0.525 0.725 6,243,134
22nd May 2025 (Thu) 0.625 0.625 0.55 0.55 906,198
21st May 2025 (Wed) 0.625 0.625 0.625 0.625 375,247
20th May 2025 (Tue) 0.625 0.625 0.625 0.625 141,636
19th May 2025 (Mon) 0.625 0.625 0.625 0.625 81,433
16th May 2025 (Fri) 0.625 0.625 0.625 0.625 7,503
15th May 2025 (Thu) 0.625 0.625 0.625 0.625 360,379
14th May 2025 (Wed) 0.625 0.625 0.625 0.625 198,198
13th May 2025 (Tue) 0.625 0.625 0.625 0.625 466,372
12th May 2025 (Mon) 0.60 0.625 0.575 0.625 3,226,354
9th May 2025 (Fri) 0.60 0.60 0.60 0.60 779,409
8th May 2025 (Thu) 0.675 0.675 0.60 0.60 755,210
7th May 2025 (Wed) 0.70 0.70 0.675 0.675 1,329,755
6th May 2025 (Tue) 0.575 0.75 0.575 0.70 6,000,535
5th May 2025 (Mon) 0.65 0.65 0.65 0.65 0
FTSE 100 Latest
Value8,792.76
Change-30.44