Chesterfield Resources PLC (CHF)

CHF
🏛️ Vereinigtes Königreich →
0.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 8.95 9.14 9.14 8.95 0.0M
2021-12-30 8.95 9.20 8.80 8.95 0.0M
2021-12-29 8.25 9.00 7.60 8.95 1.6M
2021-12-24 8.75 8.53 8.03 8.25 0.6M
2021-12-23 9.25 9.20 8.50 8.75 0.4M
2021-12-22 9.50 9.45 9.01 9.25 0.3M
2021-12-21 9.25 9.55 9.01 9.50 0.1M
2021-12-20 9.50 9.49 9.01 9.25 0.0M
2021-12-17 9.75 9.70 9.13 9.50 0.3M
2021-12-16 9.75 9.87 9.62 9.75 0.1M
2021-12-15 9.75 9.76 9.62 9.75 0.1M
2021-12-14 9.70 9.99 9.56 9.75 0.6M
2021-12-13 9.35 9.89 9.18 9.70 0.3M
2021-12-10 9.35 9.67 9.00 9.35 1.0M
2021-12-09 8.75 9.50 8.80 9.35 0.5M
2021-12-08 9.25 9.00 8.05 8.75 1.3M
2021-12-07 9.65 9.70 9.00 9.25 0.5M
2021-12-06 10.38 11.00 9.50 9.75 1.5M
2021-12-03 10.10 10.50 9.90 10.25 0.5M
2021-12-02 9.85 10.50 9.68 10.10 0.8M
2021-12-01 9.45 9.72 9.15 9.50 1.1M
2021-11-30 9.15 9.55 8.82 9.45 0.7M
2021-11-29 9.50 9.70 8.70 9.15 0.6M
2021-11-26 9.65 9.59 9.20 9.50 0.3M
2021-11-25 9.85 9.94 9.50 9.65 0.2M
2021-11-24 9.65 9.90 9.53 9.85 0.3M
2021-11-23 9.70 9.61 9.50 9.65 0.2M
2021-11-22 9.76 10.00 9.50 9.50 0.5M
2021-11-19 9.90 10.00 9.80 9.76 0.3M
2021-11-18 9.65 9.90 9.20 9.54 1.0M
2021-11-17 9.95 10.00 9.40 9.80 0.8M
2021-11-16 9.60 10.00 9.02 9.95 2.3M
2021-11-15 7.25 10.00 7.18 9.60 4.4M
2021-11-12 6.75 7.71 6.53 7.25 1.7M
2021-11-11 6.75 6.74 6.50 6.75 0.3M
2021-11-10 6.85 7.00 6.32 6.75 0.3M
2021-11-09 6.85 6.82 6.72 6.85 0.2M
2021-11-08 6.85 6.90 6.72 6.85 0.4M
2021-11-05 6.85 7.00 6.72 6.85 0.3M
2021-11-04 6.70 6.75 6.56 6.85 0.3M
2021-11-03 6.65 6.70 6.58 6.70 0.2M
2021-11-02 6.85 6.89 6.50 6.65 0.2M
2021-11-01 6.85 6.90 6.73 6.85 0.2M
2021-10-29 6.80 6.90 6.60 6.85 0.3M
2021-10-28 6.75 6.93 6.67 6.80 0.2M
2021-10-27 6.90 6.98 6.55 6.75 0.1M
2021-10-26 7.00 7.00 6.80 6.90 0.2M
2021-10-25 7.10 7.26 6.80 7.00 0.1M
2021-10-22 7.10 7.28 7.00 7.10 0.1M
2021-10-21 7.10 7.10 7.00 7.10 0.2M
2021-10-20 7.00 7.10 6.80 7.10 1.1M
2021-10-19 7.00 7.70 7.08 7.00 0.8M
2021-10-18 6.95 6.99 6.80 6.95 0.3M
2021-10-15 6.95 7.00 6.80 6.95 0.2M
2021-10-14 6.90 7.05 6.81 6.95 0.3M
2021-10-13 6.85 6.98 6.85 6.90 0.2M
2021-10-12 6.85 6.94 6.70 6.85 0.4M
2021-10-11 7.10 7.00 6.60 6.85 0.8M
2021-10-08 7.50 7.22 7.00 7.10 0.5M
2021-10-07 7.50 7.41 7.22 7.50 0.6M
2021-10-06 7.50 7.75 7.10 7.20 0.3M
2021-10-05 7.40 7.75 7.24 7.30 0.3M
2021-10-04 7.40 7.70 7.08 7.50 0.4M
2021-10-01 7.70 7.88 7.00 7.40 1.2M
2021-09-30 7.85 7.90 7.50 7.70 0.7M
2021-09-29 8.00 8.00 7.71 7.85 0.1M
2021-09-28 8.00 8.10 7.91 8.00 0.6M
2021-09-27 8.65 8.60 7.60 8.00 1.2M
2021-09-24 8.80 8.75 8.50 8.65 0.5M
2021-09-23 8.95 9.08 8.60 8.80 0.2M
2021-09-22 8.85 9.18 8.77 8.95 0.2M
2021-09-21 8.30 9.00 8.16 8.85 1.2M
2021-09-20 8.60 8.56 8.14 8.30 0.8M
2021-09-17 8.75 8.56 8.56 8.60 0.0M
2021-09-16 8.80 8.83 8.55 8.75 0.3M
2021-09-15 8.85 9.20 8.70 8.80 0.2M
2021-09-14 9.10 9.58 8.85 9.00 0.3M
2021-09-13 9.10 9.08 8.80 9.10 0.2M
2021-09-10 9.10 8.85 8.84 9.10 0.0M
2021-09-09 8.80 9.40 8.75 9.10 0.2M
2021-09-08 9.05 8.85 8.70 8.80 0.3M
2021-09-07 9.20 9.19 9.00 9.20 0.2M
2021-09-06 9.20 9.30 9.03 9.20 0.5M
2021-09-03 9.20 9.23 9.03 9.20 0.3M
2021-09-02 9.10 9.24 8.84 9.20 0.1M
2021-09-01 8.75 9.30 8.78 9.10 0.6M
2021-08-31 9.10 9.30 8.50 8.75 0.3M
2021-08-27 9.10 9.05 8.71 9.10 0.0M
2021-08-26 9.10 9.04 8.71 9.10 0.0M
2021-08-25 9.10 9.04 8.71 9.10 0.1M
2021-08-24 9.10 8.78 8.78 9.10 0.0M
2021-08-23 9.10 9.04 8.70 9.10 0.4M
2021-08-20 9.10 9.20 8.70 9.10 0.5M
2021-08-19 9.25 9.37 8.85 9.10 0.3M
2021-08-18 9.10 9.35 8.76 9.25 0.4M
2021-08-17 9.25 9.20 8.70 9.10 0.4M
2021-08-16 9.25 9.24 9.08 9.25 0.1M
2021-08-13 9.25 9.30 9.00 9.25 0.4M
2021-08-12 9.50 9.40 9.06 9.25 0.3M
2021-08-11 9.55 9.60 9.32 9.50 0.3M
2021-08-10 9.60 9.59 9.36 9.55 0.4M
2021-08-09 9.88 10.04 9.45 9.60 0.7M
2021-08-06 9.90 10.14 9.50 9.88 0.6M
2021-08-05 10.03 10.22 9.69 9.90 0.4M
2021-08-04 10.13 10.19 9.68 10.03 0.3M
2021-08-03 10.38 10.29 10.00 10.13 0.3M
2021-08-02 10.38 10.16 10.16 10.38 0.0M
2021-07-30 10.50 10.56 10.25 10.38 0.1M
2021-07-29 10.63 10.60 10.28 10.50 0.0M
2021-07-28 10.63 10.60 10.29 10.63 0.1M
2021-07-27 10.63 10.72 10.29 10.63 0.0M
2021-07-26 10.50 10.72 10.35 10.63 0.1M
2021-07-23 10.15 10.52 9.75 10.50 1.1M
2021-07-22 10.25 10.22 10.03 10.15 0.1M
2021-07-21 10.63 10.50 10.00 10.25 0.3M
2021-07-20 10.63 10.59 10.29 10.63 0.1M
2021-07-19 10.75 10.75 10.31 10.63 0.1M
2021-07-16 10.75 10.88 10.58 10.75 0.1M
2021-07-15 11.00 11.00 10.50 10.75 0.2M
2021-07-14 11.00 11.07 10.76 11.00 0.4M
2021-07-13 11.00 11.07 10.75 11.00 0.1M
2021-07-12 11.00 11.23 10.78 11.00 0.1M
2021-07-09 11.00 11.10 10.79 11.00 0.5M
2021-07-08 11.25 11.23 10.85 11.00 0.2M
2021-07-07 11.13 11.40 11.03 11.25 0.4M
2021-07-06 10.88 11.30 10.84 11.13 0.6M
2021-07-05 11.25 11.11 10.38 10.88 1.0M
2021-07-02 11.00 11.40 10.25 11.25 1.2M
2021-07-01 11.88 11.97 11.60 11.88 0.1M
2021-06-30 11.88 12.21 11.58 11.88 0.2M
2021-06-29 11.63 12.04 11.48 11.88 0.6M
2021-06-28 11.63 11.95 11.13 11.63 0.5M
2021-06-25 11.50 11.60 11.28 11.50 0.2M
2021-06-24 11.50 11.50 11.28 11.50 0.3M
2021-06-23 11.75 11.53 11.21 11.50 0.1M
2021-06-22 11.75 11.79 11.50 11.75 0.3M
2021-06-21 11.75 11.86 11.50 11.75 0.4M
2021-06-18 11.50 12.40 11.50 11.75 0.2M
2021-06-17 12.25 12.00 11.25 11.50 0.5M
2021-06-16 12.25 13.00 12.00 12.25 1.2M
2021-06-15 11.75 12.42 11.50 12.00 1.5M
2021-06-14 11.50 11.93 11.20 11.75 0.2M
2021-06-11 10.50 11.70 10.50 11.50 1.0M
2021-06-10 10.50 10.60 10.28 10.50 0.0M
2021-06-09 10.50 10.75 10.26 10.50 0.6M
2021-06-08 11.13 11.00 10.00 10.50 0.5M
2021-06-07 11.25 11.35 10.70 11.13 0.3M
2021-06-04 11.38 11.06 11.06 11.25 0.0M
2021-06-03 11.50 11.45 11.00 11.38 0.1M
2021-06-02 11.50 11.99 11.02 11.50 0.4M
2021-06-01 12.00 12.13 11.00 11.50 0.4M
2021-05-28 12.00 12.50 11.50 12.50 0.2M
2021-05-27 12.00 12.35 11.55 12.00 0.4M
2021-05-26 12.13 12.13 11.62 12.00 0.1M
2021-05-25 12.13 12.46 11.93 12.13 0.1M
2021-05-24 12.13 12.46 12.03 12.13 0.1M
2021-05-21 11.88 12.50 11.75 12.13 0.5M
2021-05-20 13.00 13.45 11.58 11.88 0.7M
2021-05-19 11.50 13.80 11.25 13.00 3.2M
2021-05-18 12.00 11.98 11.11 11.50 0.5M
2021-05-17 12.00 12.28 11.68 12.00 0.2M
2021-05-14 12.50 12.60 11.66 12.00 0.5M
2021-05-13 12.50 13.00 12.05 12.50 0.3M
2021-05-12 12.50 12.64 12.05 12.50 0.0M
2021-05-11 12.50 12.64 12.00 12.50 0.3M
2021-05-10 12.50 12.67 12.05 12.50 0.7M
2021-05-07 12.25 13.00 12.03 12.50 1.0M
2021-05-06 12.00 13.00 11.65 12.25 2.3M
2021-05-05 11.63 12.00 11.20 11.75 1.5M
2021-05-04 11.38 11.89 11.26 11.63 1.2M
2021-04-30 11.25 11.48 11.16 11.38 0.3M
2021-04-29 11.00 11.47 10.73 11.25 0.7M
2021-04-28 11.25 11.48 10.75 11.00 0.9M
2021-04-27 10.75 11.50 10.60 11.25 1.0M
2021-04-26 10.10 11.00 9.70 10.75 3.3M
2021-04-23 10.10 10.40 9.88 10.10 0.2M
2021-04-22 10.10 10.50 9.72 10.10 0.3M
2021-04-21 10.15 10.22 9.82 10.10 0.2M
2021-04-20 10.15 10.50 9.84 10.15 0.6M
2021-04-19 10.15 10.50 9.80 10.15 0.7M
2021-04-16 10.63 10.64 9.82 10.15 0.7M
2021-04-15 10.38 10.96 10.25 10.63 0.4M
2021-04-14 10.13 10.50 10.00 10.38 0.8M
2021-04-13 9.45 10.80 9.40 10.25 1.5M
2021-04-12 9.10 9.50 8.85 9.45 1.1M
2021-04-09 8.85 8.99 8.70 8.95 0.3M
2021-04-08 8.75 8.99 8.76 8.85 0.1M
2021-04-07 8.45 9.00 8.50 8.86 0.5M
2021-04-06 8.45 8.70 8.28 8.45 0.6M
2021-04-01 8.25 8.80 8.19 8.60 0.2M
2021-03-31 9.10 9.00 8.30 8.25 0.5M
2021-03-30 9.10 8.98 8.60 9.10 0.2M
2021-03-29 8.85 9.08 8.83 9.10 0.2M
2021-03-26 8.85 8.85 8.72 8.85 0.0M
2021-03-25 9.25 9.20 8.45 8.85 0.4M
2021-03-24 9.35 9.49 9.02 9.25 0.2M
2021-03-23 9.15 9.38 9.04 9.35 0.6M
2021-03-22 9.25 9.30 8.80 9.00 0.2M
2021-03-19 9.50 9.50 8.96 9.25 0.2M
2021-03-18 9.40 9.80 9.00 9.50 0.1M
2021-03-17 9.65 9.77 9.00 9.50 0.6M
2021-03-16 9.75 10.20 9.05 9.65 0.3M
2021-03-15 9.85 9.99 9.50 9.75 0.1M
2021-03-12 10.25 10.30 9.70 9.85 0.2M
2021-03-11 9.65 10.50 9.52 10.00 0.6M
2021-03-10 9.65 9.66 9.52 9.65 0.3M
2021-03-09 9.65 9.80 9.52 9.65 0.3M
2021-03-08 9.65 9.79 9.53 9.65 0.2M
2021-03-05 9.25 9.80 9.40 9.65 0.7M
2021-03-04 9.10 9.50 8.55 9.25 2.0M
2021-03-03 9.85 9.99 9.00 9.10 1.5M
2021-03-02 10.40 10.39 9.60 10.00 0.5M
2021-03-01 10.25 11.00 10.20 10.40 0.7M
2021-02-26 9.75 10.50 9.10 10.35 2.2M
2021-02-25 10.75 10.69 9.52 10.10 3.1M
2021-02-24 13.75 14.50 10.50 11.00 6.9M
2021-02-23 13.25 13.30 12.50 13.25 0.5M
2021-02-22 13.75 13.97 13.00 13.25 0.7M
2021-02-19 14.75 14.99 13.55 13.75 0.5M
2021-02-18 14.10 15.00 13.70 14.75 0.7M
2021-02-17 14.35 14.50 13.70 14.10 0.4M
2021-02-16 13.80 14.50 13.70 14.35 0.9M
2021-02-15 12.50 14.00 12.50 13.80 2.8M
2021-02-12 11.85 12.80 11.83 12.50 1.0M
2021-02-11 12.50 12.50 11.70 11.85 0.5M
2021-02-10 12.75 12.70 12.00 12.50 0.6M
2021-02-09 12.75 12.90 12.50 12.75 0.1M
2021-02-08 12.80 13.00 12.52 12.75 0.3M
2021-02-05 12.75 13.00 12.50 12.80 0.7M
2021-02-04 12.75 12.83 12.50 12.75 0.2M
2021-02-03 12.75 12.67 12.50 12.75 0.1M
2021-02-02 12.75 12.70 12.50 12.75 0.1M
2021-02-01 12.85 12.90 12.50 12.75 0.2M
2021-01-29 12.40 13.00 12.30 12.85 0.5M
2021-01-28 12.50 12.69 11.60 12.60 1.3M
2021-01-27 13.25 13.30 12.01 12.60 0.5M
2021-01-26 13.85 13.80 13.00 13.50 0.7M
2021-01-25 13.75 14.50 13.63 13.85 0.5M
2021-01-22 13.90 14.70 13.60 13.75 0.4M
2021-01-21 12.35 14.50 12.23 13.90 2.2M
2021-01-20 12.65 12.50 12.00 12.35 0.6M
2021-01-19 12.75 12.76 12.50 12.65 0.4M
2021-01-18 13.35 13.32 12.50 12.85 0.6M
2021-01-15 13.35 13.50 13.00 13.35 0.6M
2021-01-14 14.00 14.35 13.00 13.35 0.6M
2021-01-13 13.75 14.30 13.50 13.50 0.4M
2021-01-12 12.85 14.09 12.80 13.75 0.6M
2021-01-11 13.00 13.50 12.50 12.70 0.9M
2021-01-08 13.35 13.50 12.50 13.25 1.4M
2021-01-07 13.75 13.90 13.20 13.35 0.5M
2021-01-06 14.25 14.06 13.50 13.75 0.6M
2021-01-05 14.50 14.95 13.50 14.25 1.3M
2021-01-04 14.00 14.50 13.50 14.40 0.8M