LSE, CHF End of Day and Historical Share Prices [Chesterfield Resources Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, CHF: Chesterfield Resources Plc

04 Aug 2025

LAST: 0.6500	CHANGE: 0.00	OPEN: 0.6500	HIGH: 0.7000	ASK: 0.0000	VOLUME: 440K
LAST: 0.6500	CHG(%): 0.00	PREV: 0.6500	LOW: 0.6000	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
21 Aug 25	0.6000	0.7000	0.6000	0.6500	1.23M
20 Aug 25	0.6370	0.7000	0.6000	0.6750	1.36M
19 Aug 25	0.7280	0.7280	0.6370	0.6750	314.9K
18 Aug 25	0.7530	0.7530	0.6550	0.6750	2.24M
15 Aug 25	0.6690	0.7320	0.6500	0.7320	2.45M
14 Aug 25	0.6000	0.6500	0.6000	0.6500	48.6K
13 Aug 25	0.6500	0.6500	0.6500	0.6500	296.2K
12 Aug 25	0.7000	0.7000	0.6500	0.6500	296.2K
11 Aug 25	0.6500	0.6000	0.6000	0.6500	60K
08 Aug 25	0.6500	0.6150	0.6150	0.6500	175.4K

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.66
STO9:	52.83
RSI14:	36.00
WPR14:	71.43
MTM14:	-0.05
ROC14:	0.93
Week High:	0.80
Week Low:	0.50