Chesterfield Resources Plc Historical Data - CHF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Chesterfield Resources Plc (CHF)
Chesterfield Resources Plc (CHF) Historical

Chesterfield Resources Plc (CHF)

0.45

0.00

(0.00%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.45	0.45	0.45	149530	0.45	DE
4	-0.025	-5.26315789474	0.475	0.5	0.403	814256	0.46042752	DE
12	0	0	0.45	0.7	0.4	471078	0.48867809	DE
26	-0.1	-18.1818181818	0.55	0.7	0.4	501008	0.51214169	DE
52	-0.8	-64	1.25	1.25	0.4	497013	0.73468351	DE
156	-9.65	-95.5445544554	10.1	13.5	0.4	534070	3.85020449	DE
260	-4.3	-90.5263157895	4.75	19	0.4	606596	5.76369078	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.45	0	0.00	0.45	0.45	0.45	100508
1714062600	0.45	0	0.00	0.45	0.45	0.45	37570
1713976200	0.45	0	0.00	0.45	0.45	0.45	0
1713889800	0.45	0	0.00	0.45	0.45	0.45	111304
1713803400	0.45	0	0.00	0.45	0.45	0.45	423514
1713544200	0.45	0	0.00	0.45	0.45	0.45	25731
1713457800	0.45	0	0.00	0.45	0.45	0.45	707341
1713371400	0.45	0	0.00	0.45	0.45	0.45	100000
1713285000	0.45	0	0.00	0.45	0.45	0.45	0
1713198600	0.45	0	0.00	0.45	0.45	0.45	37427
1712939400	0.45	0	0.00	0.45	0.45	0.403	149
1712853000	0.45	0	0.00	0.45	0.45	0.445	124447
1712766600	0.45	0	0.00	0.45	0.45	0.445	117074
1712680200	0.45	0.025	5.88	0.45	0.45	0.45	298
1712593800	0.425	-0.05	-10.53	0.475	0.5	0.425	2954605
1712334600	0.475	0	0.00	0.475	0.475	0.475	55386
1712248200	0.475	0	0.00	0.475	0.475	0.414	2388
1712161800	0.475	0	0.00	0.475	0.475	0.475	8003276
1712075400	0.475	0	0.00	0.475	0.475	0.475	327587
1711647000	0.475	0	0.00	0.475	0.475	0.475	7927
1711560600	0.475	-0.05	-9.52	0.525	0.525	0.475	192159
1711474200	0.525	-0.025	-4.55	0.55	0.55	0.525	477237
1711387800	0.55	-0.05	-8.33	0.6	0.6	0.55	227541
1711128600	0.6	0	0.00	0.6	0.6	0.6	615913
1711042200	0.6	-0.05	-7.69	0.65	0.65	0.6	887896
1710955800	0.65	0.2	44.44	0.45	0.7	0.45	2817985
1710869400	0.45	0	0.00	0.45	0.45	0.45	1073
1710783000	0.45	0	0.00	0.45	0.45	0.45	331123
1710523800	0.45	0	0.00	0.45	0.45	0.45	350000
1710437400	0.45	0	0.00	0.45	0.45	0.45	350520
1710351000	0.45	0	0.00	0.45	0.45	0.45	115
1710264600	0.45	0	0.00	0.45	0.45	0.45	30114
1710178200	0.45	0	0.00	0.45	0.45	0.45	0
1709919000	0.45	0	0.00	0.45	0.45	0.45	120401
1709832600	0.45	0	0.00	0.45	0.45	0.45	52750
1709746200	0.45	0	0.00	0.45	0.45	0.45	29039
1709659800	0.45	0	0.00	0.45	0.45	0.45	13790
1709573400	0.45	0	0.00	0.45	0.45	0.45	515141
1709314200	0.45	0	0.00	0.45	0.45	0.45	250685
1709227800	0.45	0	0.00	0.45	0.45	0.45	5783
1709141400	0.45	0	0.00	0.45	0.45	0.45	189424
1709055000	0.45	0	0.00	0.45	0.45	0.45	55126
1708968600	0.45	0	0.00	0.45	0.45	0.45	501028
1708709400	0.45	0	0.00	0.45	0.45	0.45	649975
1708623000	0.45	0	0.00	0.45	0.45	0.45	197869
1708536600	0.45	0	0.00	0.45	0.45	0.45	337070
1708450200	0.45	0	0.00	0.45	0.45	0.45	741235
1708363800	0.45	0	0.00	0.45	0.45	0.45	202366
1708104600	0.45	0	0.00	0.45	0.45	0.45	319382
1708018200	0.45	0	0.00	0.45	0.45	0.45	6200
1707931800	0.45	0	0.00	0.45	0.45	0.45	43473
1707845400	0.45	0	0.00	0.45	0.45	0.45	0
1707759000	0.45	0.05	12.50	0.425	0.45	0.425	696794
1707499800	0.4	-0.05	-11.11	0.45	0.45	0.4	457761
1707413400	0.45	0	0.00	0.45	0.45	0.45	42485
1707327000	0.45	0	0.00	0.45	0.45	0.45	0
1707240600	0.45	0	0.00	0.45	0.45	0.45	23409
1707154200	0.45	0	0.00	0.45	0.45	0.45	150000
1706895000	0.45	0	0.00	0.45	0.45	0.45	48225
1706808600	0.45	-0.05	-10.00	0.45	0.45	0.45	54062
1706722200	0.5	0	0.00	0.45	0.5	0.45	134852
1706635800	0.5	0	0.00	0.45	0.5	0.45	153241
1706549400	0.5	0	0.00	0.45	0.5	0.45	218723

Chesterfield Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions