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
12th Nov 2026 (Thu) 0.70 0.70 0.70 0.70 0
11th Nov 2026 (Wed) 0.70 0.70 0.70 0.70 100,000
10th Nov 2026 (Tue) 0.70 0.70 0.59 0.70 3,275
9th Nov 2026 (Mon) 0.70 0.615 0.615 0.615 690,010
6th Nov 2026 (Fri) 0.775 0.775 0.65 0.70 950,790
5th Nov 2026 (Thu) 0.775 0.775 0.775 0.775 0
4th Nov 2026 (Wed) 0.80 0.80 0.775 0.775 200,884
3rd Nov 2026 (Tue) 0.80 0.80 0.80 0.80 0
2nd Nov 2026 (Mon) 0.80 0.80 0.80 0.80 11,436
30th Oct 2026 (Fri) 0.80 0.80 0.80 0.80 17,175
29th Oct 2026 (Thu) 0.80 0.80 0.80 0.80 63,824
28th Oct 2026 (Wed) 0.80 0.80 0.80 0.80 627
27th Oct 2026 (Tue) 0.80 0.80 0.80 0.80 95,743
26th Oct 2026 (Mon) 0.80 0.80 0.80 0.80 200,105
23rd Oct 2026 (Fri) 0.80 0.80 0.80 0.80 578,217
22nd Oct 2026 (Thu) 0.80 0.80 0.80 0.80 803
21st Oct 2026 (Wed) 0.80 0.80 0.80 0.80 18,040
20th Oct 2026 (Tue) 0.80 0.80 0.80 0.80 440,387
19th Oct 2026 (Mon) 0.80 0.80 0.80 0.80 442
16th Oct 2026 (Fri) 0.80 0.80 0.80 0.80 150,033
15th Oct 2026 (Thu) 0.825 0.825 0.80 0.80 304,304
14th Oct 2026 (Wed) 0.825 0.825 0.825 0.825 56
13th Oct 2026 (Tue) 0.825 0.825 0.825 0.825 3,027
12th Oct 2026 (Mon) 0.825 0.825 0.825 0.825 247
9th Oct 2026 (Fri) 0.85 0.85 0.825 0.825 391,443
8th Oct 2026 (Thu) 0.85 0.85 0.85 0.85 17,727
7th Oct 2026 (Wed) 0.85 0.85 0.85 0.85 1,078
6th Oct 2026 (Tue) 0.85 0.85 0.85 0.85 908
5th Oct 2026 (Mon) 0.85 0.85 0.85 0.85 17,361
2nd Oct 2026 (Fri) 0.85 0.85 0.85 0.85 8,116
1st Oct 2026 (Thu) 0.85 0.85 0.85 0.85 522
30th Sep 2026 (Wed) 0.85 0.85 0.85 0.85 2,211
29th Sep 2026 (Tue) 0.85 0.85 0.85 0.85 0
28th Sep 2026 (Mon) 0.85 0.85 0.85 0.85 44
25th Sep 2026 (Fri) 0.85 0.85 0.85 0.85 370,227
24th Sep 2026 (Thu) 0.875 0.875 0.85 0.85 3,518
23rd Sep 2026 (Wed) 0.875 0.875 0.875 0.875 650
22nd Sep 2026 (Tue) 0.875 0.875 0.875 0.875 823,334
21st Sep 2026 (Mon) 0.90 0.90 0.875 0.875 342,455
18th Sep 2026 (Fri) 0.90 0.90 0.90 0.90 0
17th Sep 2026 (Thu) 0.90 0.90 0.90 0.90 21
16th Sep 2026 (Wed) 0.90 0.90 0.90 0.90 30,000
15th Sep 2026 (Tue) 0.90 0.90 0.875 0.90 57,190
14th Sep 2026 (Mon) 0.90 0.90 0.90 0.90 18,114
FTSE 100 Latest
Value10,844.38
Change8.91