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
24th Apr 2025 (Thu) 0.65 0.585 0.585 0.585 2,469,803
23rd Apr 2025 (Wed) 0.50 0.65 0.50 0.65 1,445,239
22nd Apr 2025 (Tue) 0.475 0.525 0.475 0.50 2,728,556
21st Apr 2025 (Mon) 0.384 0.384 0.384 0.384 0
18th Apr 2025 (Fri) 0.384 0.384 0.384 0.384 0
17th Apr 2025 (Thu) 0.425 0.384 0.384 0.384 3,675,887
16th Apr 2025 (Wed) 0.25 0.475 0.25 0.425 5,901,682
15th Apr 2025 (Tue) 0.25 0.25 0.25 0.25 131,248
14th Apr 2025 (Mon) 0.25 0.25 0.25 0.25 97,787
11th Apr 2025 (Fri) 0.25 0.25 0.25 0.25 28,123
10th Apr 2025 (Thu) 0.225 0.25 0.225 0.25 1,015,000
9th Apr 2025 (Wed) 0.225 0.225 0.225 0.225 0
8th Apr 2025 (Tue) 0.225 0.225 0.225 0.225 0
7th Apr 2025 (Mon) 0.225 0.225 0.225 0.225 62,409
4th Apr 2025 (Fri) 0.30 0.30 0.225 0.225 1,845,250
3rd Apr 2025 (Thu) 0.30 0.30 0.30 0.30 3,245
2nd Apr 2025 (Wed) 0.30 0.30 0.30 0.30 164,638
1st Apr 2025 (Tue) 0.30 0.30 0.30 0.30 310,809
31st Mar 2025 (Mon) 0.325 0.325 0.30 0.30 408,779
28th Mar 2025 (Fri) 0.325 0.325 0.325 0.325 299,535
27th Mar 2025 (Thu) 0.325 0.325 0.325 0.325 230,205
26th Mar 2025 (Wed) 0.325 0.325 0.325 0.325 441,472
25th Mar 2025 (Tue) 0.325 0.325 0.325 0.325 174,584
24th Mar 2025 (Mon) 0.325 0.325 0.325 0.325 444,174
21st Mar 2025 (Fri) 0.325 0.325 0.325 0.325 1,241,744
20th Mar 2025 (Thu) 0.325 0.325 0.325 0.325 69,222
19th Mar 2025 (Wed) 0.325 0.325 0.325 0.325 747
18th Mar 2025 (Tue) 0.325 0.325 0.325 0.325 1,674
17th Mar 2025 (Mon) 0.325 0.325 0.325 0.325 0
14th Mar 2025 (Fri) 0.325 0.325 0.325 0.325 0
13th Mar 2025 (Thu) 0.325 0.325 0.325 0.325 8,067
12th Mar 2025 (Wed) 0.35 0.35 0.325 0.325 505,099
11th Mar 2025 (Tue) 0.35 0.35 0.35 0.35 0
10th Mar 2025 (Mon) 0.35 0.35 0.35 0.35 0
7th Mar 2025 (Fri) 0.35 0.35 0.35 0.35 232,920
6th Mar 2025 (Thu) 0.35 0.35 0.35 0.35 2,487
5th Mar 2025 (Wed) 0.35 0.35 0.35 0.35 250,000
4th Mar 2025 (Tue) 0.35 0.35 0.35 0.35 0
3rd Mar 2025 (Mon) 0.35 0.35 0.35 0.35 0
28th Feb 2025 (Fri) 0.35 0.35 0.35 0.35 277,476
27th Feb 2025 (Thu) 0.35 0.35 0.35 0.35 0
26th Feb 2025 (Wed) 0.35 0.35 0.35 0.35 501,245
25th Feb 2025 (Tue) 0.35 0.35 0.35 0.35 336,494
FTSE 100 Latest
Value8,407.44
Change4.26