World Chess

(CHSS)
Sector: Travel & Leisure
3.25p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
05/12/2024 3.75p 4.50p 3.61p 4.25p 335,841
04/12/2024 3.75p 4.00p 3.58p 3.75p 841,891
03/12/2024 3.75p 3.78p 3.50p 3.75p 645,950