1. Share Prices

  2. Chesterfield Resources PLC (CHF)

0.73p+0.00 (+0.00%)17 Sep 2025, 15:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chesterfield Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 17, 20250.72p0.80p0.65p0.72p127,943
Sep 16, 20250.72p0.66p0.66p0.72p370,345
Sep 15, 20250.72p0.80p0.66p0.72p14,525
Sep 12, 20250.72p0.80p0.65p0.72p14,561
Sep 11, 20250.72p0.80p0.68p0.72p1,000,436
Sep 10, 20250.72p0.80p0.65p0.72p1,046,993
Sep 8, 20250.72p0.80p0.65p0.72p232,309
Sep 5, 20250.72p0.80p0.65p0.72p9,496
Sep 4, 20250.72p0.80p0.65p0.72p488
Sep 3, 20250.72p0.80p0.75p0.72p22,536
Sep 2, 20250.72p0.66p0.66p0.72p33,842
Sep 1, 20250.72p0.68p0.68p0.72p99,703
Aug 29, 20250.75p0.75p0.70p0.72p1,581,765
Aug 28, 20250.75p0.77p0.70p0.75p245,391
Aug 27, 20250.78p0.85p0.70p0.75p9,191,581
Aug 26, 20250.68p0.84p0.70p0.78p3,336,441
Aug 22, 20250.65p0.70p0.66p0.68p1,036,512
Aug 21, 20250.68p0.70p0.60p0.65p1,229,010
Aug 20, 20250.68p0.70p0.60p0.68p1,362,921
Aug 19, 20250.68p0.73p0.64p0.68p314,917
Aug 18, 20250.68p0.75p0.66p0.68p2,244,321
Aug 15, 20250.65p0.73p0.67p0.68p2,449,822
Aug 14, 20250.65p0.60p0.60p0.65p48,633
Aug 12, 20250.65p0.70p0.67p0.65p296,223
Aug 11, 20250.65p0.60p0.60p0.65p60,000
Aug 8, 20250.65p0.61p0.61p0.65p175,374
Aug 7, 20250.65p0.70p0.70p0.65p55
Aug 6, 20250.65p0.70p0.70p0.65p380,000
Aug 5, 20250.65p0.70p0.62p0.65p140,257
Aug 4, 20250.65p0.70p0.60p0.65p440,000
Aug 1, 20250.65p0.60p0.60p0.65p145,000
Jul 31, 20250.63p0.70p0.60p0.65p50,078
Jul 30, 20250.65p0.70p0.61p0.65p231,218
Jul 29, 20250.65p0.70p0.60p0.65p188,239
Jul 28, 20250.65p0.70p0.67p0.65p1,000,121
Jul 25, 20250.65p0.62p0.62p0.65p182,808
Jul 24, 20250.65p0.62p0.62p0.65p164,501
Jul 23, 20250.65p0.67p0.62p0.65p867,500
Jul 22, 20250.68p0.75p0.61p0.65p1,180,923
Jul 21, 20250.66p0.70p0.60p0.68p3,749,588
Jul 18, 20250.75p0.70p0.65p0.72p335,153
Jul 17, 20250.75p0.73p0.70p0.75p224,934
Jul 16, 20250.75p0.70p0.70p0.75p10,000
Jul 15, 20250.75p0.80p0.70p0.75p6,090
Jul 14, 20250.78p0.77p0.67p0.75p1,344,863
Jul 11, 20250.78p0.75p0.75p0.78p125
Jul 10, 20250.78p0.80p0.75p0.78p8,221
Jul 9, 20250.78p0.75p0.75p0.78p131,339
Jul 8, 20250.82p0.85p0.75p0.78p686,841
Jul 7, 20250.82p0.85p0.80p0.82p280,496
12345
Showing 1 to 50 of 231

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC222.506.97
Inchcape PLC680.502.72
Renishaw PLC3,353.954.98
Crest Nicholson Holdings PLC160.102.30
AJ Bell PLC524.503.86
Hill & Smith PLC2,135.002.40

Fallers

CompanyPrice% Chg
Hochschild Mining PLC305.28-2.34
Endeavour Mining PLC2,735.27-2.38
Fresnillo PLC2,140.21-2.09
Elementis PLC156.00-3.58
Firstgroup PLC211.00-3.48
Ig Group Holdings PLC1,098.00-2.49