Market data

Select a section

World Chess

(CHSS)
Sector: Travel & Leisure
1.75p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 1.75p 2.00p 1.50p 1.75p 246,568
17/07/2025 1.75p 1.75p 1.70p 1.75p 0
16/07/2025 1.75p 1.80p 1.75p 1.75p 61,694
15/07/2025 1.75p 1.80p 1.50p 1.75p 706,480
14/07/2025 1.75p 2.00p 1.50p 1.90p 1,097,120
11/07/2025 2.00p 2.16p 1.50p 1.75p 2,610,457
10/07/2025 2.00p 2.00p 2.00p 2.00p 0
09/07/2025 1.75p 2.20p 1.50p 2.00p 16,615
08/07/2025 2.50p 2.56p 1.75p 1.75p 799,329
07/07/2025 2.50p 2.62p 2.48p 2.50p 442,763
04/07/2025 2.50p 2.70p 2.01p 2.50p 1,190,534
03/07/2025 2.25p 2.84p 2.25p 2.50p 964,225
02/07/2025 2.25p 2.25p 2.20p 2.25p 1,152,193
01/07/2025 2.25p 2.27p 2.00p 2.25p 100,245
30/06/2025 2.25p 2.42p 2.05p 2.25p 530,130
27/06/2025 2.75p 2.78p 2.25p 2.25p 2,009,217
26/06/2025 2.75p 2.75p 2.50p 2.75p 1,076
25/06/2025 3.00p 3.20p 2.50p 2.75p 1,895,715
24/06/2025 2.75p 3.10p 2.56p 3.00p 445,130
23/06/2025 3.00p 3.00p 2.50p 2.75p 5,975
20/06/2025 2.75p 3.00p 2.75p 3.00p 33,371
19/06/2025 3.25p 3.25p 2.50p 2.75p 651,573
18/06/2025 3.25p 3.50p 3.00p 3.25p 107,351
17/06/2025 3.25p 3.30p 3.10p 3.25p 974,300
16/06/2025 3.25p 3.25p 3.13p 3.25p 0
13/06/2025 3.25p 3.25p 3.13p 3.25p 0
12/06/2025 3.25p 3.36p 3.00p 3.25p 1,191,702
11/06/2025 3.25p 3.25p 3.13p 3.25p 0
10/06/2025 3.75p 3.75p 3.00p 3.25p 123,601
09/06/2025 3.75p 3.83p 3.75p 3.75p 0
06/06/2025 3.25p 3.75p 3.25p 3.75p 130,000
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

Market data

Select a section