3.25p+0.00 (+0.00%)23 Feb 2024, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

World Chess PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 23, 20243.25p3.50p3.50p3.25p5,000
Feb 22, 20243.00p3.30p3.30p3.25p15,000
Feb 19, 20243.00p2.02p2.02p3.00p1,095
Feb 15, 20243.00p3.30p3.30p3.00p32,576
Feb 14, 20243.00p3.00p3.00p3.00p3,000
Feb 13, 20243.00p3.78p3.70p3.00p32,000
Feb 12, 20243.00p3.38p3.06p3.38p52,000
Feb 5, 20246.00p4.00p2.50p3.00p333,000
Feb 2, 20246.00p6.00p6.00p6.00p3,217
Jan 29, 20246.00p6.60p6.60p6.60p699
Jan 25, 20246.00p5.00p5.00p6.00p8,000
Jan 16, 20246.00p6.60p6.60p6.60p500
Jan 12, 20246.00p6.70p6.70p6.00p501
Jan 11, 20246.00p6.60p6.60p6.60p1,499
Jan 9, 20246.50p6.00p6.00p6.00p5,000
Dec 21, 20236.50p6.00p6.00p6.50p14
Nov 24, 20236.50p6.25p6.25p6.50p34
Nov 15, 20237.00p7.00p7.00p6.50p70
Nov 2, 20239.00p6.50p6.50p9.00p86,441
Oct 23, 20239.00p8.00p8.00p9.00p4,000
Oct 17, 20239.00p8.00p8.00p9.00p4,209
Sep 26, 20239.50p8.11p8.11p9.50p30,000
Sep 25, 20239.00p10.00p8.50p9.50p8,019
Sep 19, 20239.00p8.00p8.00p9.00p79
Sep 12, 20239.00p8.00p8.00p9.00p13
Sep 7, 20239.00p10.00p10.00p9.00p103
Sep 5, 20239.00p8.29p8.29p9.00p8,000
Sep 4, 20239.00p10.00p9.90p9.00p8,034
Aug 24, 20239.00p10.00p10.00p9.00p20
Aug 22, 20239.00p8.25p8.25p9.00p8,800
Aug 18, 20239.00p10.00p10.00p9.00p112
Aug 1, 20239.00p8.33p8.33p9.00p9,000
Jul 27, 20239.00p8.33p8.33p9.00p10,000
Jul 21, 20239.00p10.00p10.00p9.00p545
Jul 13, 20239.00p8.33p8.33p9.00p2,960
Jul 10, 20239.00p9.00p9.00p9.00p50,000
Jul 5, 202310.00p9.50p9.50p9.00p4,166
Jul 4, 202310.00p11.60p11.60p10.00p2,213
Jul 3, 202310.00p11.60p11.60p10.00p1,500
Jun 23, 20239.50p8.15p8.15p9.50p8,000
Jun 13, 20239.50p8.55p8.15p9.50p48,000
Jun 9, 20239.50p10.75p8.03p9.50p190,285
Jun 6, 20239.50p9.40p9.40p9.50p5,319
May 26, 20239.50p8.01p8.01p9.50p7,532
May 23, 20239.50p8.01p8.01p9.50p8,000
May 22, 20239.50p9.95p9.95p9.50p2,000
May 19, 20239.50p9.95p9.95p9.50p26
May 18, 20239.50p8.30p8.06p9.50p44,953
May 16, 20239.50p8.25p8.25p9.50p31,000
May 2, 20239.50p8.40p8.00p9.50p15,581
Showing 1 to 50 of 59