Shares Magazine
3.25p+0.00 (+0.00%)10 Jan 2025, 09:00
World Chess PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Clarkson PLC | 4,275.00 | 9.90 |
| Goodwin PLC | 7,420.00 | 3.34 |
| Syncona Limited | 94.00 | 3.07 |
| Playtech PLC | 705.00 | 2.77 |
| 4Imprint Group PLC | 4,815.00 | 2.45 |
| Harbourvest Global Private Equity Limited | 2,565.00 | 2.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 232.00 | -8.84 |
| Wizz Air Holdings PLC | 1,229.00 | -7.59 |
| Jupiter Fund Management PLC | 80.00 | -7.41 |
| Alpha Group International PLC | 2,180.00 | -6.84 |
| Kier Group PLC | 130.20 | -5.92 |
| Greggs PLC | 2,082.00 | -5.79 |
Risers/fallers data from previous trading day.