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 Resources PLC (CHF) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd May 2026 (Fri) 1.10 1.175 1.10 1.175 549,769
21st May 2026 (Thu) 1.10 1.10 1.10 1.10 217,358
20th May 2026 (Wed) 1.10 1.10 1.10 1.10 91,263
19th May 2026 (Tue) 1.10 1.10 1.10 1.10 23,372
18th May 2026 (Mon) 1.00 1.10 1.00 1.10 293,063
15th May 2026 (Fri) 1.00 1.00 1.00 1.00 90
14th May 2026 (Thu) 1.00 0.90 0.90 0.90 61,572
13th May 2026 (Wed) 1.00 1.00 1.00 1.00 3,142
12th May 2026 (Tue) 1.00 1.00 1.00 1.00 32,886
11th May 2026 (Mon) 0.95 1.00 0.95 1.00 607,462
8th May 2026 (Fri) 0.95 0.95 0.95 0.95 512,548
7th May 2026 (Thu) 0.95 0.95 0.95 0.95 99,442
6th May 2026 (Wed) 0.95 0.95 0.95 0.95 356
5th May 2026 (Tue) 0.95 0.95 0.95 0.95 1,766
4th May 2026 (Mon) 0.95 0.95 0.95 0.95 0
1st May 2026 (Fri) 0.95 0.95 0.95 0.95 710
30th Apr 2026 (Thu) 0.95 0.95 0.95 0.95 899,671
29th Apr 2026 (Wed) 0.95 0.95 0.95 0.95 50
28th Apr 2026 (Tue) 0.95 0.95 0.95 0.95 0
27th Apr 2026 (Mon) 0.95 0.95 0.95 0.95 1,453,771
24th Apr 2026 (Fri) 0.90 0.95 0.90 0.95 99,442
23rd Apr 2026 (Thu) 0.85 0.90 0.85 0.90 2,663,415
22nd Apr 2026 (Wed) 0.85 0.85 0.85 0.85 996,110
21st Apr 2026 (Tue) 0.85 0.85 0.85 0.85 15,098
20th Apr 2026 (Mon) 0.85 0.85 0.85 0.85 400,614
17th Apr 2026 (Fri) 0.80 0.85 0.80 0.85 3,280,605
16th Apr 2026 (Thu) 0.80 0.80 0.80 0.80 7,219
15th Apr 2026 (Wed) 0.80 0.80 0.80 0.80 200,307
14th Apr 2026 (Tue) 0.80 0.80 0.80 0.80 45,332
13th Apr 2026 (Mon) 0.80 0.80 0.80 0.80 579,787
10th Apr 2026 (Fri) 0.80 0.80 0.80 0.80 308,520
9th Apr 2026 (Thu) 0.80 0.80 0.80 0.80 300,381
8th Apr 2026 (Wed) 0.80 0.80 0.80 0.80 239
7th Apr 2026 (Tue) 0.80 0.80 0.80 0.80 1,000
6th Apr 2026 (Mon) 0.80 0.80 0.80 0.80 0
3rd Apr 2026 (Fri) 0.80 0.80 0.80 0.80 0
2nd Apr 2026 (Thu) 0.85 0.85 0.75 0.80 1,114,302
1st Apr 2026 (Wed) 0.85 0.85 0.85 0.85 24
31st Mar 2026 (Tue) 0.85 0.85 0.85 0.85 163,754
30th Mar 2026 (Mon) 0.85 0.85 0.85 0.85 27,960
27th Mar 2026 (Fri) 0.85 0.85 0.85 0.85 2,154
26th Mar 2026 (Thu) 0.85 0.85 0.85 0.85 111,242
25th Mar 2026 (Wed) 0.85 0.85 0.85 0.85 40,094
24th Mar 2026 (Tue) 0.85 0.85 0.85 0.85 40,299
FTSE 100 Latest
Value10,466.26
Change22.79