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 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
24th Feb 2025 (Mon) 0.35 0.35 0.35 0.35 500,000
21st Feb 2025 (Fri) 0.35 0.35 0.35 0.35 4,810
20th Feb 2025 (Thu) 0.35 0.35 0.35 0.35 0
19th Feb 2025 (Wed) 0.40 0.40 0.35 0.35 955,072
18th Feb 2025 (Tue) 0.40 0.40 0.40 0.40 45,606
17th Feb 2025 (Mon) 0.40 0.40 0.40 0.40 212,994
14th Feb 2025 (Fri) 0.40 0.40 0.40 0.40 586,193
13th Feb 2025 (Thu) 0.40 0.40 0.40 0.40 47,711
12th Feb 2025 (Wed) 0.40 0.40 0.40 0.40 35,805
11th Feb 2025 (Tue) 0.35 0.40 0.35 0.40 480,746
10th Feb 2025 (Mon) 0.35 0.35 0.35 0.35 323,639
7th Feb 2025 (Fri) 0.375 0.375 0.35 0.35 730,498
6th Feb 2025 (Thu) 0.375 0.375 0.375 0.375 9,699
5th Feb 2025 (Wed) 0.40 0.40 0.375 0.375 147,986
4th Feb 2025 (Tue) 0.40 0.40 0.40 0.40 505,100
3rd Feb 2025 (Mon) 0.40 0.40 0.40 0.40 138,880
31st Jan 2025 (Fri) 0.40 0.40 0.40 0.40 414,874
30th Jan 2025 (Thu) 0.40 0.40 0.40 0.40 122,016
29th Jan 2025 (Wed) 0.40 0.40 0.40 0.40 365,870
28th Jan 2025 (Tue) 0.40 0.40 0.40 0.40 580,457
27th Jan 2025 (Mon) 0.35 0.30 0.30 0.30 276,926
24th Jan 2025 (Fri) 0.30 0.302 0.302 0.302 303,252
23rd Jan 2025 (Thu) 0.30 0.30 0.30 0.30 713,717
22nd Jan 2025 (Wed) 0.30 0.30 0.30 0.30 135,832
21st Jan 2025 (Tue) 0.30 0.30 0.30 0.30 387,278
20th Jan 2025 (Mon) 0.30 0.30 0.30 0.30 37,617
17th Jan 2025 (Fri) 0.30 0.30 0.30 0.30 62
16th Jan 2025 (Thu) 0.30 0.30 0.30 0.30 4,975
15th Jan 2025 (Wed) 0.30 0.30 0.30 0.30 15,996
14th Jan 2025 (Tue) 0.30 0.30 0.30 0.30 12,020
13th Jan 2025 (Mon) 0.30 0.30 0.30 0.30 2,926
10th Jan 2025 (Fri) 0.30 0.294 0.294 0.30 303,995
9th Jan 2025 (Thu) 0.30 0.30 0.30 0.30 202,314
8th Jan 2025 (Wed) 0.30 0.30 0.30 0.30 0
7th Jan 2025 (Tue) 0.30 0.30 0.30 0.30 318,270
6th Jan 2025 (Mon) 0.30 0.30 0.30 0.30 98,045
3rd Jan 2025 (Fri) 0.30 0.30 0.30 0.30 100,000
FTSE 100 Latest
Value8,871.31
Change61.57