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
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
23rd Mar 2026 (Mon) 0.85 0.85 0.85 0.85 122,276
20th Mar 2026 (Fri) 0.85 0.85 0.80 0.85 0
19th Mar 2026 (Thu) 0.85 0.85 0.85 0.85 69,297
18th Mar 2026 (Wed) 0.85 0.85 0.85 0.85 33,281
17th Mar 2026 (Tue) 0.95 0.95 0.85 0.85 1,458,676
16th Mar 2026 (Mon) 1.05 1.05 0.95 0.95 1,370,668
13th Mar 2026 (Fri) 1.15 1.15 1.00 1.05 1,987,621
12th Mar 2026 (Thu) 1.15 1.15 1.15 1.15 0
11th Mar 2026 (Wed) 1.05 1.15 1.05 1.15 586,634
10th Mar 2026 (Tue) 1.05 1.05 1.05 1.05 376,743
9th Mar 2026 (Mon) 1.15 1.15 1.05 1.05 601,217
6th Mar 2026 (Fri) 1.15 1.15 1.15 1.15 0
5th Mar 2026 (Thu) 1.15 1.15 1.15 1.15 299,820
4th Mar 2026 (Wed) 1.10 1.15 1.10 1.15 200,823
3rd Mar 2026 (Tue) 1.10 1.10 1.10 1.10 0
2nd Mar 2026 (Mon) 1.10 1.10 1.10 1.10 77,975
FTSE 100 Latest
Value10,378.82
Change165.71