Market data

Select a section

World Chess

(CHSS)
Sector: Travel & Leisure
3.75p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/12/2024 3.75p 4.00p 3.75p 3.75p 250,015
29/11/2024 3.75p 4.00p 3.50p 3.75p 2,001
28/11/2024 3.75p 4.00p 3.52p 3.75p 644,458
27/11/2024 3.75p 3.75p 3.50p 3.75p 78
26/11/2024 3.75p 3.75p 3.70p 3.75p 0
25/11/2024 4.00p 4.00p 3.50p 3.75p 89,532
22/11/2024 3.75p 4.50p 3.50p 3.75p 669,354
21/11/2024 3.75p 4.00p 3.63p 4.00p 1,197,465
20/11/2024 3.75p 4.00p 3.50p 4.00p 50,700
19/11/2024 3.75p 3.75p 3.50p 3.75p 2,000
18/11/2024 3.75p 3.75p 3.50p 3.75p 494,209
15/11/2024 3.75p 3.98p 3.75p 4.00p 12,562
14/11/2024 3.50p 4.00p 3.16p 4.00p 505,556
13/11/2024 3.50p 3.57p 3.40p 3.50p 0
12/11/2024 3.75p 3.75p 3.40p 3.40p 286
11/11/2024 3.75p 4.50p 3.50p 3.75p 1,736,148
08/11/2024 3.75p 3.88p 3.75p 3.75p 0
07/11/2024 3.75p 4.00p 3.50p 3.75p 31,812
06/11/2024 4.00p 4.00p 3.50p 3.60p 111,305
05/11/2024 4.25p 4.50p 4.00p 4.00p 95,300
04/11/2024 4.50p 4.50p 4.00p 4.25p 100,064
01/11/2024 4.50p 4.50p 4.00p 4.30p 53,636
31/10/2024 4.75p 4.75p 4.50p 4.75p 576,252
30/10/2024 4.50p 5.00p 4.00p 4.50p 533,813
29/10/2024 4.50p 4.75p 4.50p 4.50p 0
28/10/2024 4.50p 4.50p 4.00p 4.50p 59
25/10/2024 4.50p 4.75p 4.00p 4.10p 108,239
24/10/2024 4.50p 5.00p 4.10p 4.50p 1,576
23/10/2024 3.25p 5.00p 3.00p 4.50p 745,870
22/10/2024 3.00p 3.30p 2.98p 3.30p 3,125
21/10/2024 3.25p 3.30p 3.00p 3.30p 16,144
18/10/2024 3.75p 3.75p 2.50p 3.25p 405,352
17/10/2024 4.00p 4.50p 3.50p 3.75p 26,462
16/10/2024 4.00p 4.00p 3.70p 4.00p 20,000
15/10/2024 4.00p 4.00p 3.83p 4.00p 0
14/10/2024 4.00p 4.00p 3.53p 4.00p 3,610

Market data

Select a section