1. Share Prices

  2. World Chess PLC (CHSS)

3.90p+0.15 (+4.00%)22 Nov 2024, 17:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

World Chess PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 20243.75p4.50p3.50p3.90p899,238
Nov 21, 20243.75p4.00p3.63p3.75p1,447,465
Nov 20, 20243.75p4.00p3.50p4.00p50,700
Nov 19, 20243.75p4.01p2.90p3.75p2,302,037
Nov 18, 20243.75p3.67p3.50p3.75p494,209
Nov 15, 20243.75p3.98p3.98p3.75p12,562
Nov 14, 20243.50p4.00p3.16p4.00p505,556
Nov 12, 20243.75p3.50p3.40p3.40p286
Nov 11, 20243.75p4.50p3.50p3.75p1,736,148
Nov 7, 20243.75p4.00p3.50p3.75p31,812
Nov 6, 20244.00p4.00p3.50p3.60p111,305
Nov 5, 20244.25p4.50p4.00p4.00p95,300
Nov 4, 20244.50p4.00p4.00p4.25p100,064
Nov 1, 20244.50p4.30p4.00p4.30p53,636
Oct 31, 20244.75p4.56p4.50p4.75p576,252
Oct 30, 20244.50p5.00p4.00p4.50p1,151,463
Oct 28, 20244.50p4.00p4.00p4.50p59
Oct 25, 20244.50p4.20p4.00p4.20p108,239
Oct 24, 20244.50p4.20p4.10p4.10p1,602
Oct 23, 20243.25p5.00p3.00p4.50p745,869
Oct 22, 20243.00p3.30p2.98p3.30p3,125
Oct 21, 20243.25p3.30p3.00p3.30p16,144
Oct 18, 20243.75p3.50p2.50p3.25p405,351
Oct 17, 20244.00p4.50p3.50p3.75p26,462
Oct 16, 20243.70p3.70p3.70p4.00p20,000
Oct 14, 20244.00p3.53p3.53p4.00p3,610
Oct 11, 20244.00p4.50p3.50p3.62p11,579
Oct 10, 20244.00p3.50p3.50p4.00p6,742
Oct 8, 20244.00p4.28p3.90p4.00p120
Oct 7, 20245.50p5.00p4.00p4.00p136,121
Oct 3, 20245.50p6.00p5.00p5.50p13,689
Oct 2, 20245.50p5.10p5.10p5.50p9,921
Oct 1, 20245.75p5.20p5.20p5.75p79
Sep 30, 20245.75p6.30p6.30p5.75p22
Sep 27, 20246.25p6.00p5.15p5.75p36,045
Sep 26, 20245.25p5.50p5.00p5.25p10,398
Sep 25, 20245.25p4.90p4.90p5.25p74
Sep 24, 20245.25p5.03p4.90p4.90p22,048
Sep 20, 20245.25p5.50p5.00p5.25p2,856
Sep 17, 20245.25p4.90p4.90p5.25p405
Sep 12, 20245.25p5.50p5.00p5.25p32,127
Sep 10, 20245.25p5.50p5.50p5.25p6,192
Sep 9, 20245.50p6.00p5.25p5.25p120,125
Sep 6, 20245.50p6.15p5.25p5.50p34,664
Sep 5, 20245.50p5.94p5.50p5.50p99,471
Sep 4, 20249.00p9.50p5.00p5.50p785,156
Sep 3, 202410.50p11.00p8.00p11.00p211,173
Sep 2, 202413.75p13.56p10.00p10.50p925,419
Aug 30, 202413.25p14.00p13.10p13.75p80,136
Aug 29, 202413.75p13.50p13.00p13.25p54,843
123
Showing 1 to 50 of 109

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)