Chesterfield Resources Plc (CHF)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.45 | 0.45 | 0.4 | 392741 | 0.45 | DE |
| 4 | -0.05 | -10 | 0.5 | 0.5 | 0.4 | 340935 | 0.47010228 | DE |
| 12 | 0 | 0 | 0.45 | 0.75 | 0.33 | 333717 | 0.46534274 | DE |
| 26 | 0 | 0 | 0.45 | 0.75 | 0.33 | 382311 | 0.47813663 | DE |
| 52 | -0.4 | -47.0588235294 | 0.85 | 0.875 | 0.33 | 384803 | 0.52967656 | DE |
| 156 | -9.425 | -95.4430379747 | 9.875 | 10.75 | 0.33 | 513391 | 2.85519212 | DE |
| 260 | -3.5 | -88.6075949367 | 3.95 | 19 | 0.33 | 606159 | 5.62269281 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723048200 | 0.45 | 0 | 0.00 | 0.4 | 0.45 | 0.4 | 529935 |
| 1722961800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 423792 |
| 1722875400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 694224 |
| 1722616200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 93121 |
| 1722529800 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.425 | 222635 |
| 1722443400 | 0.46 | 0.01 | 2.22 | 0.45 | 0.46 | 0.45 | 303200 |
| 1722357000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 512271 |
| 1722270600 | 0.45 | -0.05 | -10.00 | 0.5 | 0.5 | 0.45 | 1154872 |
| 1722011400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 174655 |
| 1721925000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 100000 |
| 1721838600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 151050 |
| 1721752200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 30223 |
| 1721665800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 26298 |
| 1721406600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1721320200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 255283 |
| 1721233800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 359046 |
| 1721147400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 440199 |
| 1721061000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 204654 |
| 1720801800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 2353 |
| 1720715400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 799958 |
| 1720629000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 16157 |
| 1720542600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1720456200 | 0.5 | 0.05 | 11.11 | 0.45 | 0.5 | 0.45 | 801992 |
| 1720197000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 40622 |
| 1720110600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 153672 |
| 1720024200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1703522 |
| 1719937800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 2914 |
| 1719851400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 563326 |
| 1719592200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 4906 |
| 1719505800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 3018 |
| 1719419400 | 0.45 | 0 | 0.00 | 0.45 | 0.5 | 0.45 | 954114 |
| 1719333000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 225600 |
| 1719246600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 101578 |
| 1718987400 | 0.45 | -0.05 | -10.00 | 0.5 | 0.5 | 0.45 | 157759 |
| 1718901000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 41646 |
| 1718814600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 526615 |
| 1718728200 | 0.5 | 0.1 | 25.00 | 0.4 | 0.75 | 0.342 | 3670541 |
| 1718641800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.342 | 4736 |
| 1718382600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.342 | 36332 |
| 1718296200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.342 | 13037 |
| 1718209800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.33 | 1050000 |
| 1718123400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.342 | 0 |
| 1718037000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.342 | 0 |
| 1717777800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.342 | 0 |
| 1717691400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.342 | 17512 |
| 1717605000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.342 | 547870 |
| 1717518600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.342 | 1084 |
| 1717432200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.342 | 112803 |
| 1717173000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.342 | 118 |
| 1717086600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.342 | 114406 |
| 1717000200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.35 | 22209 |
| 1716913800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.35 | 1111 |
| 1716568200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.35 | 226856 |
| 1716481800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.35 | 50000 |
| 1716395400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.33 | 0 |
| 1716309000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.35 | 3000 |
| 1716222600 | 0.4 | -0.05 | -11.11 | 0.425 | 0.425 | 0.388 | 32895 |
| 1715963400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.403 | 300 |
| 1715877000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 6975 |
| 1715790600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 6975 |
| 1715704200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 92124 |
| 1715617800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 423 |
| 1715358600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 37329 |
| 1715272200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 375000 |
| 1715185800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 302082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
