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
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
2nd May 2025 (Fri) 0.65 0.65 0.575 0.575 3,089,483
1st May 2025 (Thu) 0.675 0.675 0.60 0.65 1,507,179
30th Apr 2025 (Wed) 0.725 0.725 0.675 0.675 3,153,143
29th Apr 2025 (Tue) 0.85 0.85 0.725 0.725 1,270,413
28th Apr 2025 (Mon) 0.80 0.85 0.80 0.85 1,435,531
25th Apr 2025 (Fri) 0.75 0.85 0.75 0.80 1,705,982
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
FTSE 100 Latest
Value8,837.91
Change26.87