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
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
15th Sep 2025 (Mon) 0.725 0.725 0.725 0.725 14,525
12th Sep 2025 (Fri) 0.725 0.725 0.725 0.725 14,561
11th Sep 2025 (Thu) 0.725 0.725 0.725 0.725 1,000,436
10th Sep 2025 (Wed) 0.725 0.725 0.725 0.725 1,046,993
9th Sep 2025 (Tue) 0.725 0.725 0.725 0.725 0
8th Sep 2025 (Mon) 0.725 0.725 0.725 0.725 232,309
5th Sep 2025 (Fri) 0.725 0.725 0.725 0.725 9,496
4th Sep 2025 (Thu) 0.725 0.725 0.725 0.725 488
3rd Sep 2025 (Wed) 0.725 0.725 0.725 0.725 22,536
2nd Sep 2025 (Tue) 0.725 0.725 0.725 0.725 33,842
1st Sep 2025 (Mon) 0.725 0.725 0.725 0.725 99,703
29th Aug 2025 (Fri) 0.75 0.75 0.725 0.725 1,581,765
28th Aug 2025 (Thu) 0.75 0.75 0.75 0.75 245,391
27th Aug 2025 (Wed) 0.775 0.775 0.75 0.75 9,191,581
26th Aug 2025 (Tue) 0.675 0.80 0.675 0.775 3,336,441
25th Aug 2025 (Mon) 0.675 0.675 0.675 0.675 0
22nd Aug 2025 (Fri) 0.65 0.675 0.65 0.675 1,036,512
21st Aug 2025 (Thu) 0.675 0.675 0.65 0.65 1,229,010
20th Aug 2025 (Wed) 0.675 0.675 0.65 0.675 1,362,921
19th Aug 2025 (Tue) 0.675 0.675 0.675 0.675 314,917
18th Aug 2025 (Mon) 0.675 0.70 0.675 0.675 2,244,321
15th Aug 2025 (Fri) 0.65 0.675 0.65 0.675 2,449,822
14th Aug 2025 (Thu) 0.65 0.65 0.65 0.65 48,633
13th Aug 2025 (Wed) 0.65 0.65 0.65 0.65 0
12th Aug 2025 (Tue) 0.65 0.675 0.65 0.65 296,223
11th Aug 2025 (Mon) 0.65 0.65 0.65 0.65 60,000
8th Aug 2025 (Fri) 0.65 0.65 0.65 0.65 175,374
FTSE 100 Latest
Value9,483.58
Change0.00