Shares Magazine
16.90p+1.40 (+9.03%)26 Jul 2024, 17:15
World Chess PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 26, 2024 | 15.00p | 17.00p | 14.50p | 16.90p | 367,437 |
| Jul 25, 2024 | 12.50p | 15.50p | 12.00p | 15.50p | 948,163 |
| Jul 24, 2024 | 10.50p | 13.00p | 8.00p | 12.60p | 497,553 |
| Jul 23, 2024 | 9.50p | 11.50p | 9.00p | 11.50p | 807,681 |
| Jul 22, 2024 | 8.00p | 13.00p | 7.50p | 11.00p | 1,174,151 |
| Jul 19, 2024 | 6.38p | 9.70p | 6.15p | 7.90p | 561,732 |
| Jul 18, 2024 | 4.50p | 6.40p | 4.50p | 6.00p | 2,436,482 |
| Jul 17, 2024 | 3.75p | 4.80p | 4.00p | 4.50p | 510,006 |
| Jul 10, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 4,156 |
| Jul 8, 2024 | 3.75p | 4.00p | 4.00p | 3.75p | 220 |
| Jul 5, 2024 | 3.75p | 4.00p | 3.75p | 3.75p | 54,484 |
| Jul 4, 2024 | 3.75p | 3.90p | 3.90p | 3.90p | 4,412 |
| May 20, 2024 | 3.50p | 3.00p | 3.00p | 3.50p | 16,000 |
| May 17, 2024 | 3.25p | 3.40p | 3.40p | 3.50p | 10,696 |
| 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 |
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 |
|---|---|---|
| Drax Group PLC | 645.50 | 13.95 |
| Babcock International Group PLC | 530.00 | 8.65 |
| Natwest Group PLC | 361.90 | 7.04 |
| Jupiter Fund Management PLC | 88.10 | 6.79 |
| Marshalls PLC | 358.50 | 6.54 |
| Cmc Markets PLC | 321.00 | 6.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 61.30 | -3.46 |
| Discoverie Group PLC | 707.00 | -3.02 |
| Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
| Spirent Communications PLC | 173.90 | -1.75 |
| Segro PLC | 892.00 | -1.68 |
| Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.