Yahoo

Mail

UK markets open in 5 hours 24 minutes

NIKKEI 225
38,077.34
-328.32(-0.85%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.16
-0.77(-0.94%)
GOLD FUTURES
2,298.50
-4.40(-0.19%)
DOW
37,815.92
-570.17(-1.49%)
Bitcoin GBP
48,285.52
-3,033.04(-5.91%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Chesterfield Resources plc (CHF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.4500

0.0000

(0.00%)

At close: 08:02AM BST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0000	0.0000	0.0000	0.4500	0.4500	4,179
29 Apr 2024	0.4500	0.4000	0.4000	0.4500	0.4500	1,243
26 Apr 2024	0.4500	0.4320	0.4320	0.4500	0.4500	100,508
25 Apr 2024	0.4500	0.4770	0.4770	0.4500	0.4500	37,570
24 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
23 Apr 2024	0.4500	0.4780	0.4000	0.4500	0.4500	111,304
22 Apr 2024	0.4500	0.4980	0.4000	0.4500	0.4500	423,514
19 Apr 2024	0.4500	0.4680	0.4000	0.4500	0.4500	25,731
18 Apr 2024	0.4500	0.4800	0.4150	0.4500	0.4500	707,341
17 Apr 2024	0.4500	0.4250	0.4250	0.4500	0.4500	100,000
16 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
15 Apr 2024	0.4500	0.4250	0.4000	0.4500	0.4500	37,427
12 Apr 2024	0.4500	0.4000	0.4000	0.4500	0.4500	149
11 Apr 2024	0.4500	0.4500	0.4380	0.4500	0.4500	124,447
10 Apr 2024	0.4500	0.4800	0.4000	0.4500	0.4500	117,074
09 Apr 2024	0.4500	0.4800	0.4000	0.4500	0.4500	298
08 Apr 2024	0.4750	0.4750	0.4000	0.4250	0.4250	2,954,605
05 Apr 2024	0.4750	0.4380	0.4330	0.4750	0.4750	55,386
04 Apr 2024	0.4750	0.5500	0.5500	0.4750	0.4750	2,388
03 Apr 2024	0.4750	0.5240	0.4000	0.4750	0.4750	8,003,276
02 Apr 2024	0.4750	0.5500	0.4380	0.4750	0.4750	327,587
28 Mar 2024	0.4750	0.4310	0.4310	0.4750	0.4750	7,927
27 Mar 2024	0.5250	0.5500	0.5050	0.4750	0.4750	192,159
26 Mar 2024	0.5500	0.5310	0.5000	0.5250	0.5250	477,237
25 Mar 2024	0.6000	0.6800	0.5280	0.5500	0.5500	227,541
22 Mar 2024	0.6000	0.6450	0.5250	0.6000	0.6000	615,913
21 Mar 2024	0.6500	0.6580	0.5500	0.6000	0.6000	887,896
20 Mar 2024	0.4500	0.7400	0.4500	0.6500	0.6500	2,817,985
19 Mar 2024	0.4500	0.4310	0.4310	0.4500	0.4500	1,073
18 Mar 2024	0.4500	0.4900	0.4300	0.4500	0.4500	331,123
15 Mar 2024	0.4500	0.4700	0.4650	0.4500	0.4500	350,000
14 Mar 2024	0.4500	0.5000	0.4740	0.4500	0.4500	350,520
13 Mar 2024	0.4500	0.4740	0.4260	0.4500	0.4500	115
12 Mar 2024	0.4500	0.4250	0.4000	0.4500	0.4500	30,114
11 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
08 Mar 2024	0.4500	0.5000	0.4200	0.4500	0.4500	120,401
07 Mar 2024	0.4500	0.4780	0.4200	0.4500	0.4500	52,750
06 Mar 2024	0.4500	0.5000	0.4200	0.4500	0.4500	29,039
05 Mar 2024	0.4500	0.4000	0.4000	0.4500	0.4500	13,790
04 Mar 2024	0.4500	0.4790	0.4000	0.4500	0.4500	515,141
01 Mar 2024	0.4500	0.4150	0.4000	0.4500	0.4500	250,685
29 Feb 2024	0.4500	0.4790	0.4000	0.4500	0.4500	5,783
28 Feb 2024	0.4500	0.4790	0.4150	0.4500	0.4500	189,424
27 Feb 2024	0.4500	0.4790	0.4000	0.4500	0.4500	55,126
26 Feb 2024	0.4500	0.4840	0.4800	0.4500	0.4500	501,028
23 Feb 2024	0.4500	0.4800	0.4000	0.4500	0.4500	649,975
22 Feb 2024	0.4500	0.4800	0.4000	0.4500	0.4500	197,869
21 Feb 2024	0.4500	0.5000	0.4000	0.4500	0.4500	337,070
20 Feb 2024	0.4500	0.5000	0.4000	0.4500	0.4500	741,235
19 Feb 2024	0.4500	0.5000	0.4000	0.4500	0.4500	202,366
16 Feb 2024	0.4500	0.5000	0.4000	0.4500	0.4500	319,382
15 Feb 2024	0.4500	0.4200	0.4200	0.4500	0.4500	6,200
14 Feb 2024	0.4500	0.5000	0.4000	0.4500	0.4500	43,473
13 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
12 Feb 2024	0.4250	0.5000	0.4000	0.4500	0.4500	696,794
09 Feb 2024	0.4500	0.4500	0.4000	0.4000	0.4000	457,761
08 Feb 2024	0.4500	0.5000	0.4000	0.4500	0.4500	42,485
07 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
06 Feb 2024	0.4500	0.5000	0.4000	0.4500	0.4500	23,409
05 Feb 2024	0.4500	0.4000	0.4000	0.4500	0.4500	150,000
02 Feb 2024	0.4500	0.5000	0.4000	0.4500	0.4500	48,225
01 Feb 2024	0.4500	0.4750	0.4750	0.4500	0.4500	54,062
31 Jan 2024	0.4500	0.5100	0.4000	0.5000	0.5000	134,852
30 Jan 2024	0.4500	0.5100	0.4000	0.5000	0.5000	153,241
29 Jan 2024	0.4500	0.4500	0.4000	0.5000	0.5000	218,723
26 Jan 2024	0.4500	0.4500	0.4500	0.5000	0.5000	55,000
25 Jan 2024	0.4500	0.4500	0.4500	0.5000	0.5000	53,856
24 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
23 Jan 2024	0.4500	0.5000	0.4000	0.5000	0.5000	254,921
22 Jan 2024	0.4500	0.5000	0.4000	0.4500	0.4500	127,940
19 Jan 2024	0.4500	0.5000	0.4000	0.5000	0.5000	132,970
18 Jan 2024	0.4500	0.4210	0.4210	0.4500	0.4500	9,677
17 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
16 Jan 2024	0.4500	0.4210	0.4210	0.4500	0.4500	54,799
15 Jan 2024	0.4000	0.5000	0.4000	0.4500	0.4500	180,408
12 Jan 2024	0.4500	0.5000	0.4000	0.4500	0.4500	605,506
11 Jan 2024	0.4500	0.4000	0.4000	0.4000	0.4000	50,000
10 Jan 2024	0.4500	0.4700	0.4020	0.4500	0.4500	734,057
09 Jan 2024	0.4500	0.4100	0.4100	0.4500	0.4500	19,940
08 Jan 2024	0.4500	0.5000	0.4000	0.4500	0.4500	20,943
05 Jan 2024	0.4750	0.4100	0.4060	0.4500	0.4500	350,000
04 Jan 2024	0.4750	0.5500	0.5500	0.4750	0.4750	987
03 Jan 2024	0.4750	0.5420	0.4100	0.4750	0.4750	55,503
02 Jan 2024	0.4750	0.5240	0.4880	0.4750	0.4750	427,042
29 Dec 2023	0.4750	0.4100	0.4100	0.4750	0.4750	3,608
28 Dec 2023	0.4750	0.5460	0.4100	0.4750	0.4750	537,600
27 Dec 2023	0.4750	0.5280	0.4100	0.4750	0.4750	40,873
22 Dec 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
21 Dec 2023	0.4750	0.5100	0.5100	0.4750	0.4750	37,682
20 Dec 2023	0.5250	0.5400	0.4090	0.4750	0.4750	882,335
19 Dec 2023	0.5250	0.6000	0.5100	0.5250	0.5250	1,128,433
18 Dec 2023	0.5250	0.5800	0.4500	0.5250	0.5250	1,594,386
15 Dec 2023	0.4750	0.5740	0.4600	0.5250	0.5250	2,069,076
14 Dec 2023	0.4750	0.4590	0.4590	0.4750	0.4750	778,628
13 Dec 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
12 Dec 2023	0.4750	0.4500	0.4500	0.4750	0.4750	50,000
11 Dec 2023	0.4750	0.4600	0.4500	0.4750	0.4750	153,557
08 Dec 2023	0.4750	0.4550	0.4200	0.4750	0.4750	357,202
07 Dec 2023	0.4750	0.4800	0.4790	0.4750	0.4750	300,000
06 Dec 2023	0.4750	0.4920	0.4920	0.4750	0.4750	30
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,077.34-328.32(-0.85%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.16-0.77(-0.94%)

GOLD FUTURES2,298.50-4.40(-0.19%)

DOW37,815.92-570.17(-1.49%)

Bitcoin GBP48,285.52-3,033.04(-5.91%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Chesterfield Resources plc (CHF.L)

NIKKEI 225
38,077.34
-328.32(-0.85%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.16
-0.77(-0.94%)

GOLD FUTURES
2,298.50
-4.40(-0.19%)

DOW
37,815.92
-570.17(-1.49%)

Bitcoin GBP
48,285.52
-3,033.04(-5.91%)