Shares Magazine
4.75p+0.00 (+0.00%)28 Mar 2025, 09:08
World Chess PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 4.75p | 4.75p | 4.75p | 4.75p | 10,000 |
| Mar 24, 2025 | 4.75p | 4.90p | 4.80p | 4.75p | 2,883 |
| Mar 21, 2025 | 4.75p | 5.00p | 5.00p | 4.75p | 20 |
| Mar 20, 2025 | 4.75p | 4.86p | 4.86p | 4.75p | 70 |
| Mar 18, 2025 | 4.75p | 4.71p | 4.71p | 4.75p | 212,311 |
| Mar 12, 2025 | 4.75p | 4.71p | 4.71p | 4.75p | 40,000 |
| Mar 11, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 852 |
| Mar 10, 2025 | 4.75p | 5.00p | 4.42p | 4.75p | 6,704 |
| Mar 6, 2025 | 4.75p | 5.10p | 4.66p | 4.75p | 78,694 |
| Mar 3, 2025 | 4.75p | 5.20p | 5.10p | 5.20p | 600,000 |
| Feb 28, 2025 | 4.75p | 4.97p | 4.97p | 4.75p | 200,000 |
| Feb 27, 2025 | 4.25p | 4.99p | 4.00p | 4.75p | 223,058 |
| Feb 25, 2025 | 4.25p | 4.40p | 4.32p | 4.25p | 825,000 |
| Feb 21, 2025 | 4.75p | 5.00p | 4.00p | 4.25p | 105,101 |
| Feb 20, 2025 | 4.75p | 4.53p | 4.53p | 4.75p | 68 |
| Feb 17, 2025 | 4.75p | 4.60p | 4.60p | 4.75p | 644 |
| Feb 13, 2025 | 4.75p | 4.88p | 4.88p | 4.75p | 2,049 |
| Feb 12, 2025 | 4.75p | 4.88p | 4.88p | 4.75p | 102,354 |
| Feb 10, 2025 | 4.25p | 5.00p | 4.50p | 4.75p | 306,637 |
| Feb 7, 2025 | 4.25p | 4.79p | 4.50p | 4.25p | 513,152 |
| Feb 6, 2025 | 4.25p | 4.15p | 4.15p | 4.25p | 70,137 |
| Feb 5, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 1,234,839 |
| Feb 4, 2025 | 4.75p | 5.00p | 4.00p | 4.25p | 835,957 |
| Feb 3, 2025 | 4.50p | 5.00p | 4.12p | 4.75p | 856,091 |
| Jan 31, 2025 | 4.25p | 5.00p | 3.80p | 4.50p | 1,329,635 |
| Jan 30, 2025 | 3.75p | 4.00p | 3.50p | 4.25p | 485,507 |
| Jan 29, 2025 | 3.75p | 3.90p | 3.90p | 3.75p | 497,322 |
| Jan 28, 2025 | 3.75p | 3.70p | 3.70p | 3.75p | 945 |
| Jan 23, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 21,370 |
| Jan 21, 2025 | 3.75p | 3.67p | 3.67p | 3.75p | 16,000 |
| Jan 20, 2025 | 3.75p | 3.56p | 3.56p | 3.75p | 60,000 |
| Jan 17, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 955,305 |
| Jan 16, 2025 | 3.25p | 4.00p | 3.48p | 3.75p | 660,225 |
| Jan 10, 2025 | 3.25p | 3.50p | 3.50p | 3.25p | 40 |
| 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 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.