Select a section

SEARCH

World Chess

(CHSS)

Sector: Travel & Leisure

3.25p

0.50p 18.18

Last updated: 16:57:06

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
05/06/2025	2.75p	3.50p	2.75p	3.25p	2,015,136
04/06/2025	3.00p	3.00p	2.75p	2.75p	360,000
03/06/2025	3.25p	3.50p	3.00p	3.00p	766
02/06/2025	3.25p	3.25p	3.25p	3.25p	0
30/05/2025	3.25p	3.32p	3.25p	3.25p	801,426
29/05/2025	3.25p	3.25p	3.25p	3.25p	0
28/05/2025	3.25p	3.50p	3.25p	3.25p	30
27/05/2025	3.25p	3.25p	3.25p	3.25p	0
26/05/2025	3.25p	3.25p	3.00p	3.25p	110,000
23/05/2025	3.25p	3.25p	3.00p	3.25p	110,000
22/05/2025	3.25p	3.50p	3.00p	3.25p	1,453
21/05/2025	3.25p	3.25p	3.13p	3.25p	0
20/05/2025	3.25p	3.44p	3.25p	3.25p	1,039,318
19/05/2025	3.25p	3.25p	3.13p	3.25p	0
16/05/2025	3.25p	3.25p	3.13p	3.25p	0
15/05/2025	3.25p	3.25p	3.13p	3.25p	0
14/05/2025	3.25p	3.25p	3.13p	3.25p	0
13/05/2025	3.25p	3.25p	3.13p	3.25p	0
12/05/2025	3.25p	3.25p	3.13p	3.25p	0
09/05/2025	3.25p	3.25p	3.13p	3.25p	0
08/05/2025	3.25p	3.25p	3.13p	3.25p	0
07/05/2025	3.25p	3.50p	3.00p	3.25p	1,751
06/05/2025	3.25p	3.25p	3.10p	3.25p	32,644
05/05/2025	3.25p	3.25p	3.13p	3.25p	0
02/05/2025	3.25p	3.25p	3.13p	3.25p	0
01/05/2025	3.25p	3.50p	3.00p	3.25p	125
30/04/2025	3.50p	3.80p	3.06p	3.25p	416,465
29/04/2025	3.50p	3.50p	3.50p	3.50p	0
28/04/2025	3.50p	3.50p	3.50p	3.50p	0
25/04/2025	3.75p	3.80p	3.15p	3.50p	43,103
24/04/2025	3.75p	3.88p	3.75p	3.75p	0
23/04/2025	3.50p	3.90p	3.50p	3.75p	0
22/04/2025	3.50p	3.50p	3.25p	3.50p	0
21/04/2025	3.25p	3.50p	3.00p	3.25p	854,679
18/04/2025	3.25p	3.50p	3.00p	3.25p	854,679
17/04/2025	3.25p	3.50p	3.00p	3.25p	854,679
16/04/2025	3.25p	3.25p	3.25p	3.25p	0
15/04/2025	3.25p	3.50p	2.71p	3.25p	502,879
14/04/2025	3.75p	4.00p	3.00p	3.25p	467,318
11/04/2025	3.75p	3.75p	3.53p	3.75p	146,439
10/04/2025	3.75p	3.75p	3.25p	3.75p	129,291
09/04/2025	3.75p	4.00p	3.50p	3.75p	115,243
08/04/2025	3.75p	3.75p	3.53p	3.75p	92,254
07/04/2025	4.25p	4.50p	3.50p	3.92p	102,606
04/04/2025	4.25p	4.50p	4.25p	4.25p	19
03/04/2025	4.75p	4.75p	4.00p	4.25p	377,986
02/04/2025	4.75p	4.88p	4.75p	4.75p	0
01/04/2025	4.75p	4.88p	4.75p	4.75p	0
31/03/2025	4.75p	4.88p	4.75p	4.75p	0
28/03/2025	4.75p	4.75p	4.75p	4.75p	10,000
27/03/2025	4.75p	4.88p	4.75p	4.75p	0
26/03/2025	4.75p	4.88p	4.75p	4.75p	0
25/03/2025	4.75p	4.88p	4.75p	4.75p	0
24/03/2025	4.75p	4.90p	4.75p	4.75p	2,883
21/03/2025	4.75p	5.00p	4.75p	4.75p	20
20/03/2025	4.75p	4.86p	4.75p	4.75p	70
19/03/2025	4.75p	4.88p	4.75p	4.75p	0
18/03/2025	4.75p	4.75p	4.72p	4.75p	212,311
17/03/2025	4.75p	4.88p	4.75p	4.75p	0
14/03/2025	4.75p	4.88p	4.75p	4.75p	0
13/03/2025	4.75p	4.88p	4.75p	4.75p	0
12/03/2025	4.75p	4.75p	4.71p	4.75p	40,000
11/03/2025	4.75p	4.75p	4.50p	4.75p	852
10/03/2025	4.75p	5.00p	4.42p	4.75p	6,705
07/03/2025	4.75p	4.88p	4.75p	4.75p	0
06/03/2025	4.75p	5.10p	4.66p	4.75p	78,694
05/03/2025	4.75p	4.88p	4.75p	4.75p	0
04/03/2025	4.75p	4.88p	4.75p	4.75p	0
03/03/2025	4.75p	5.20p	4.75p	5.20p	300,000
28/02/2025	4.75p	4.98p	4.75p	4.75p	200,000
27/02/2025	4.25p	4.99p	4.00p	4.75p	223,058
26/02/2025	4.25p	4.25p	4.13p	4.25p	0
25/02/2025	4.25p	4.40p	4.25p	4.25p	425,000
24/02/2025	4.25p	4.25p	4.13p	4.25p	0
21/02/2025	4.75p	5.00p	4.00p	4.25p	105,102
20/02/2025	4.75p	4.75p	4.53p	4.75p	68
19/02/2025	4.75p	4.88p	4.75p	4.75p	0
18/02/2025	4.75p	4.88p	4.75p	4.75p	0
17/02/2025	4.75p	4.75p	4.60p	4.75p	644
14/02/2025	4.75p	4.88p	4.75p	4.75p	0
13/02/2025	4.75p	4.88p	4.75p	4.75p	2,049
12/02/2025	4.75p	4.89p	4.75p	4.75p	102,354
11/02/2025	4.75p	4.88p	4.75p	4.75p	0
10/02/2025	4.25p	5.00p	4.25p	4.75p	306,637
07/02/2025	4.25p	4.79p	4.25p	4.25p	513,152
06/02/2025	4.25p	4.25p	4.15p	4.25p	70,137
05/02/2025	4.25p	4.50p	4.00p	4.25p	901,506
04/02/2025	4.75p	5.00p	4.00p	4.75p	835,957
03/02/2025	4.50p	5.00p	4.12p	4.75p	856,091
31/01/2025	4.25p	4.85p	3.80p	4.50p	829,635
30/01/2025	3.75p	4.25p	3.50p	4.25p	485,507
29/01/2025	3.75p	3.90p	3.75p	3.75p	497,322
28/01/2025	3.75p	3.75p	3.70p	3.75p	945
27/01/2025	3.75p	3.88p	3.75p	3.75p	0
24/01/2025	3.75p	3.88p	3.75p	3.75p	0
23/01/2025	3.75p	4.00p	3.50p	3.75p	21,372
22/01/2025	3.75p	3.88p	3.75p	3.75p	0
21/01/2025	3.75p	3.75p	3.67p	3.75p	16,000
20/01/2025	3.75p	3.75p	3.56p	3.75p	60,000
17/01/2025	3.75p	4.00p	3.50p	3.75p	955,305
16/01/2025	3.25p	4.00p	3.25p	3.25p	660,225
15/01/2025	3.25p	3.25p	3.20p	3.25p	0
14/01/2025	3.25p	3.25p	3.20p	3.25p	0
13/01/2025	3.25p	3.25p	3.20p	3.25p	0
10/01/2025	3.25p	3.50p	3.25p	3.25p	40
09/01/2025	3.25p	3.58p	3.00p	3.25p	866
08/01/2025	3.75p	4.00p	3.00p	3.50p	583,312
07/01/2025	3.75p	4.00p	3.50p	4.00p	142
06/01/2025	3.75p	3.75p	3.50p	3.75p	18
03/01/2025	3.75p	3.75p	3.63p	3.75p	0
02/01/2025	3.75p	4.00p	3.50p	3.75p	53,343
01/01/2025	3.75p	4.00p	3.50p	3.75p	4,972
31/12/2024	3.75p	4.00p	3.50p	3.75p	4,972
30/12/2024	3.75p	4.00p	3.50p	3.75p	285,348
27/12/2024	3.75p	3.88p	3.75p	3.75p	0
26/12/2024	3.75p	4.00p	3.50p	3.75p	1,720
25/12/2024	3.75p	4.00p	3.50p	3.75p	1,720
24/12/2024	3.75p	4.00p	3.50p	3.75p	1,720
23/12/2024	3.75p	3.88p	3.75p	3.75p	0
20/12/2024	3.75p	3.88p	3.75p	3.75p	0
19/12/2024	3.75p	3.88p	3.75p	3.75p	0
18/12/2024	3.75p	3.75p	3.75p	3.75p	0
17/12/2024	3.75p	4.00p	3.50p	3.75p	1,991
16/12/2024	4.00p	4.00p	3.50p	3.60p	143,157
13/12/2024	4.25p	4.36p	4.00p	4.00p	13,088
12/12/2024	4.25p	4.50p	4.00p	4.25p	5,992
11/12/2024	4.50p	4.50p	3.75p	4.25p	160,036
10/12/2024	4.50p	4.50p	4.00p	4.50p	98,435
09/12/2024	4.50p	4.50p	4.25p	4.50p	0
06/12/2024	4.25p	4.25p	4.13p	4.25p	0