Shares Magazine
3.25p+0.00 (+0.00%)25 Apr 2024, 14:00
World Chess PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 25, 2024 | 3.25p | 3.16p | 2.50p | 3.25p | 16,100 |
| Apr 4, 2024 | 3.25p | 3.20p | 3.20p | 3.25p | 15,000 |
| Mar 13, 2024 | 3.25p | 3.56p | 3.56p | 3.56p | 1,000 |
| Mar 11, 2024 | 3.25p | 3.56p | 3.56p | 3.25p | 999 |
| Mar 7, 2024 | 3.25p | 2.52p | 2.52p | 3.25p | 8,000 |
| Mar 6, 2024 | 3.25p | 2.52p | 2.52p | 3.25p | 3,000 |
| Feb 23, 2024 | 3.25p | 3.50p | 3.50p | 3.25p | 5,000 |
| Feb 22, 2024 | 3.00p | 3.30p | 3.30p | 3.25p | 15,000 |
| Feb 19, 2024 | 3.00p | 2.02p | 2.02p | 3.00p | 1,095 |
| Feb 15, 2024 | 3.00p | 3.30p | 3.30p | 3.00p | 32,576 |
| Feb 14, 2024 | 3.00p | 3.00p | 3.00p | 3.00p | 3,000 |
| Feb 13, 2024 | 3.00p | 3.78p | 3.70p | 3.00p | 32,000 |
| Feb 12, 2024 | 3.00p | 3.38p | 3.06p | 3.38p | 52,000 |
| Feb 5, 2024 | 6.00p | 4.00p | 2.50p | 3.00p | 333,000 |
| Feb 2, 2024 | 6.00p | 6.00p | 6.00p | 6.00p | 3,217 |
| Jan 29, 2024 | 6.00p | 6.60p | 6.60p | 6.60p | 699 |
| Jan 25, 2024 | 6.00p | 5.00p | 5.00p | 6.00p | 8,000 |
| Jan 16, 2024 | 6.00p | 6.60p | 6.60p | 6.60p | 500 |
| Jan 12, 2024 | 6.00p | 6.70p | 6.70p | 6.00p | 501 |
| Jan 11, 2024 | 6.00p | 6.60p | 6.60p | 6.60p | 1,499 |
| Jan 9, 2024 | 6.50p | 6.00p | 6.00p | 6.00p | 5,000 |
| Dec 21, 2023 | 6.50p | 6.00p | 6.00p | 6.50p | 14 |
| Nov 24, 2023 | 6.50p | 6.25p | 6.25p | 6.50p | 34 |
| Nov 15, 2023 | 7.00p | 7.00p | 7.00p | 6.50p | 70 |
| Nov 2, 2023 | 9.00p | 6.50p | 6.50p | 9.00p | 86,441 |
| Oct 23, 2023 | 9.00p | 8.00p | 8.00p | 9.00p | 4,000 |
| Oct 17, 2023 | 9.00p | 8.00p | 8.00p | 9.00p | 4,209 |
| Sep 26, 2023 | 9.50p | 8.11p | 8.11p | 9.50p | 30,000 |
| Sep 25, 2023 | 9.00p | 10.00p | 8.50p | 9.50p | 8,019 |
| Sep 19, 2023 | 9.00p | 8.00p | 8.00p | 9.00p | 79 |
| Sep 12, 2023 | 9.00p | 8.00p | 8.00p | 9.00p | 13 |
| Sep 7, 2023 | 9.00p | 10.00p | 10.00p | 9.00p | 103 |
| Sep 5, 2023 | 9.00p | 8.29p | 8.29p | 9.00p | 8,000 |
| Sep 4, 2023 | 9.00p | 10.00p | 9.90p | 9.00p | 8,034 |
| Aug 24, 2023 | 9.00p | 10.00p | 10.00p | 9.00p | 20 |
| Aug 22, 2023 | 9.00p | 8.25p | 8.25p | 9.00p | 8,800 |
| Aug 18, 2023 | 9.00p | 10.00p | 10.00p | 9.00p | 112 |
| Aug 1, 2023 | 9.00p | 8.33p | 8.33p | 9.00p | 9,000 |
| Jul 27, 2023 | 9.00p | 8.33p | 8.33p | 9.00p | 10,000 |
| Jul 21, 2023 | 9.00p | 10.00p | 10.00p | 9.00p | 545 |
| Jul 13, 2023 | 9.00p | 8.33p | 8.33p | 9.00p | 2,960 |
| Jul 10, 2023 | 9.00p | 9.00p | 9.00p | 9.00p | 50,000 |
| Jul 5, 2023 | 10.00p | 9.50p | 9.50p | 9.00p | 4,166 |
| Jul 4, 2023 | 10.00p | 11.60p | 11.60p | 10.00p | 2,213 |
| Jul 3, 2023 | 10.00p | 11.60p | 11.60p | 10.00p | 1,500 |
| Jun 23, 2023 | 9.50p | 8.15p | 8.15p | 9.50p | 8,000 |
| Jun 13, 2023 | 9.50p | 8.55p | 8.15p | 9.50p | 48,000 |
| Jun 9, 2023 | 9.50p | 10.75p | 8.03p | 9.50p | 190,285 |
| Jun 6, 2023 | 9.50p | 9.40p | 9.40p | 9.50p | 5,319 |
| May 26, 2023 | 9.50p | 8.01p | 8.01p | 9.50p | 7,532 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 369.80 | 8.13 |
| Currys PLC | 70.50 | 7.88 |
| Tritax Eurobox PLC | 62.50 | 5.93 |
| Ao World PLC | 109.20 | 5.20 |
| Vodafone Group PLC | 73.28 | 4.72 |
| Clarkson PLC | 4,075.00 | 4.49 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bank Of Georgia Group PLC | 4,720.00 | -5.03 |
| Cmc Markets PLC | 259.50 | -4.60 |
| International Distributions Services PLC | 271.40 | -4.37 |
| Syncona Limited | 115.00 | -3.52 |
| Tbc Bank Group PLC | 2,950.00 | -3.44 |
| Anglo American PLC | 2,619.50 | -3.23 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.