1. Share Prices

  2. Chesterfield Resources PLC (CHF)

1.30p+0.03 (+1.96%)05 Nov 2025, 11:26
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
Nov 5, 20251.27p1.40p1.16p1.30p1,477,349
Nov 4, 20251.32p1.45p1.19p1.27p770,878
Nov 3, 20251.35p1.50p1.20p1.32p1,054,711
Oct 31, 20251.38p1.50p1.28p1.35p833,872
Oct 30, 20251.45p1.50p1.22p1.38p4,073,093
Oct 29, 20251.32p1.57p1.20p1.50p6,285,542
Oct 28, 20251.10p1.49p1.00p1.32p7,490,859
Oct 27, 20251.10p1.20p0.94p1.10p5,311,389
Oct 24, 20251.10p1.20p1.00p1.10p868,151
Oct 23, 20251.15p1.19p1.01p1.10p1,099,674
Oct 22, 20251.18p1.25p1.06p1.15p1,270,108
Oct 21, 20251.25p1.25p1.10p1.18p2,642,819
Oct 20, 20251.30p1.40p1.20p1.25p2,994,432
Oct 17, 20251.38p1.50p1.25p1.30p6,338,750
Oct 16, 20251.10p1.34p0.98p0.98p2,248,169
Oct 15, 20251.02p1.20p0.95p1.10p1,792,119
Oct 14, 20251.00p1.09p0.85p1.02p1,649,434
Oct 13, 20251.10p1.14p0.90p1.00p5,119,920
Oct 10, 20251.10p1.20p1.00p1.13p5,553,590
Oct 9, 20250.95p1.25p0.72p1.10p29,930,017
Oct 8, 20250.75p0.78p0.71p0.75p352,679
Oct 7, 20250.80p0.76p0.70p0.75p989,852
Oct 6, 20250.80p0.85p0.75p0.80p159,483
Oct 3, 20250.80p0.85p0.75p0.80p1,976
Oct 2, 20250.80p0.85p0.81p0.80p48,049
Oct 1, 20250.80p0.85p0.76p0.80p1,014,113
Sep 30, 20250.85p0.90p0.78p0.80p1,939,484
Sep 29, 20250.70p0.94p0.65p0.88p9,555,307
Sep 26, 20250.65p0.77p0.64p0.70p797,515
Sep 25, 20250.65p0.70p0.60p0.65p865,277
Sep 24, 20250.65p0.70p0.60p0.65p70,322
Sep 23, 20250.68p0.75p0.75p0.65p266
Sep 22, 20250.70p0.66p0.65p0.68p380,516
Sep 19, 20250.72p0.75p0.65p0.68p3,952,534
Sep 18, 20250.72p0.80p0.67p0.72p231
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
12345
Showing 1 to 50 of 238

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.