Chesterfield Resources Plc Historical Data - CHF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Chesterfield Resources Plc (CHF)

0.50

0.00

(0.00%)

Closed July 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.5	0.5	0.5	252307	0.5	DE
4	0	0	0.5	0.5	0.45	357404	0.47120292	DE
12	0.05	11.1111111111	0.45	0.75	0.33	284692	0.46649718	DE
26	0.05	11.1111111111	0.45	0.75	0.33	359269	0.48076624	DE
52	-0.325	-39.3939393939	0.825	0.875	0.33	380272	0.5472275	DE
156	-10.25	-95.3488372093	10.75	10.75	0.33	511286	2.96632448	DE
260	-4.25	-89.4736842105	4.75	19	0.33	608484	5.68007439	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1715099400	0.45	0	0.00	0.45	0.45	0.45	11283
1714753800	0.45	0	0.00	0.45	0.45	0.45	101704
1714667400	0.45	0	0.00	0.45	0.45	0.45	0
1714581000	0.45	0	0.00	0.45	0.45	0.45	501990
1714494600	0.45	0	0.00	0.45	0.45	0.45	2587
1714408200	0.45	0	0.00	0.45	0.45	0.45	1243
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

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