- Share Prices
World Chess PLC (CHSS)
3.25p+0.00 (+0.00%)10 Jan 2025, 09:00
World Chess PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 9, 2025 | 3.25p | 3.58p | 3.00p | 3.25p | 866 |
Jan 8, 2025 | 3.75p | 4.00p | 3.00p | 3.50p | 583,311 |
Jan 7, 2025 | 3.75p | 4.00p | 3.50p | 4.00p | 142 |
Jan 6, 2025 | 3.75p | 3.50p | 3.50p | 3.75p | 18 |
Jan 2, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 53,343 |
Dec 31, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 4,971 |
Dec 30, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 285,348 |
Dec 24, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 1,720 |
Dec 17, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 1,991 |
Dec 16, 2024 | 4.00p | 4.00p | 3.50p | 3.60p | 143,157 |
Dec 13, 2024 | 4.25p | 4.36p | 4.00p | 4.00p | 13,088 |
Dec 12, 2024 | 4.25p | 4.50p | 3.75p | 4.25p | 505,991 |
Dec 11, 2024 | 4.50p | 4.50p | 3.75p | 4.25p | 160,036 |
Dec 10, 2024 | 4.50p | 4.11p | 4.00p | 4.50p | 98,435 |
Dec 5, 2024 | 3.75p | 4.50p | 3.60p | 4.25p | 335,841 |
Dec 4, 2024 | 3.75p | 4.00p | 3.58p | 3.75p | 841,891 |
Dec 3, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 1,020,950 |
Dec 2, 2024 | 3.75p | 4.00p | 4.00p | 3.75p | 250,015 |
Nov 29, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 2,001 |
Nov 28, 2024 | 3.75p | 4.00p | 3.52p | 3.75p | 644,458 |
Nov 27, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 341,969 |
Nov 25, 2024 | 4.00p | 4.00p | 3.50p | 3.75p | 89,532 |
Nov 22, 2024 | 3.75p | 4.50p | 3.50p | 3.90p | 899,238 |
Nov 21, 2024 | 3.75p | 4.00p | 3.63p | 3.75p | 1,447,465 |
Nov 20, 2024 | 3.75p | 4.00p | 3.50p | 4.00p | 50,700 |
Nov 19, 2024 | 3.75p | 4.01p | 2.90p | 3.75p | 2,302,037 |
Nov 18, 2024 | 3.75p | 3.67p | 3.50p | 3.75p | 494,209 |
Nov 15, 2024 | 3.75p | 3.98p | 3.98p | 3.75p | 12,562 |
Nov 14, 2024 | 3.50p | 4.00p | 3.16p | 4.00p | 505,556 |
Nov 12, 2024 | 3.75p | 3.50p | 3.40p | 3.40p | 286 |
Nov 11, 2024 | 3.75p | 4.50p | 3.50p | 3.75p | 1,736,148 |
Nov 7, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 31,812 |
Nov 6, 2024 | 4.00p | 4.00p | 3.50p | 3.60p | 111,305 |
Nov 5, 2024 | 4.25p | 4.50p | 4.00p | 4.00p | 95,300 |
Nov 4, 2024 | 4.50p | 4.00p | 4.00p | 4.25p | 100,064 |
Nov 1, 2024 | 4.50p | 4.30p | 4.00p | 4.30p | 53,636 |
Oct 31, 2024 | 4.75p | 4.56p | 4.50p | 4.75p | 576,252 |
Oct 30, 2024 | 4.50p | 5.00p | 4.00p | 4.50p | 1,151,463 |
Oct 28, 2024 | 4.50p | 4.00p | 4.00p | 4.50p | 59 |
Oct 25, 2024 | 4.50p | 4.20p | 4.00p | 4.20p | 108,239 |
Oct 24, 2024 | 4.50p | 4.20p | 4.10p | 4.10p | 1,602 |
Oct 23, 2024 | 3.25p | 5.00p | 3.00p | 4.50p | 745,869 |
Oct 22, 2024 | 3.00p | 3.30p | 2.98p | 3.30p | 3,125 |
Oct 21, 2024 | 3.25p | 3.30p | 3.00p | 3.30p | 16,144 |
Oct 18, 2024 | 3.75p | 3.50p | 2.50p | 3.25p | 405,351 |
Oct 17, 2024 | 4.00p | 4.50p | 3.50p | 3.75p | 26,462 |
Oct 16, 2024 | 3.70p | 3.70p | 3.70p | 4.00p | 20,000 |
Oct 14, 2024 | 4.00p | 3.53p | 3.53p | 4.00p | 3,610 |
Oct 11, 2024 | 4.00p | 4.50p | 3.50p | 3.62p | 11,579 |
Oct 10, 2024 | 4.00p | 3.50p | 3.50p | 4.00p | 6,742 |