World Chess Share History

World Chess Share Price history. The following table shows end-of-day data CHSS historical share prices for World Chess, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CHSS.L
Share Price CHSS.L
Charts CHSS.L
Trades CHSS.L
History Compare
CHSS.L CHSS.L
Share News CHSS.L
RNS CHSS.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-09	3.25	3.25	3.25	3.25	0
2024-05-08	3.25	3.25	3.25	3.25	0
2024-05-07	3.25	3.25	3.25	3.25	0
2024-05-06	3.25	3.25	3.25	3.25	0
2024-05-03	3.25	3.25	3.25	3.25	0
2024-05-02	3.25	3.25	3.25	3.25	0
2024-05-01	3.25	3.25	3.25	3.25	0
2024-04-30	3.25	3.25	3.25	3.25	0
2024-04-29	3.25	3.25	3.25	3.25	0
2024-04-26	3.25	3.25	3.25	3.25	0
2024-04-25	3.25	3.25	3.16	3.25	16,100
2024-04-24	3.25	3.25	3.25	3.25	0
2024-04-23	3.25	3.25	3.25	3.25	0
2024-04-22	3.25	3.25	3.25	3.25	0
2024-04-19	3.25	3.25	3.25	3.25	0
2024-04-18	3.25	3.25	3.25	3.25	0
2024-04-17	3.25	3.25	3.25	3.25	0
2024-04-16	3.25	3.25	3.25	3.25	0
2024-04-15	3.25	3.25	3.25	3.25	0
2024-04-12	3.25	3.25	3.25	3.25	0
2024-04-11	3.25	3.25	3.25	3.25	0
2024-04-10	3.25	3.25	3.25	3.25	0
2024-04-09	3.25	3.25	3.25	3.25	0
2024-04-08	3.25	3.25	3.25	3.25	0
2024-04-05	3.25	3.25	3.25	3.25	0
2024-04-04	3.25	3.25	3.25	3.25	15,000
2024-04-03	3.25	3.25	3.25	3.25	0
2024-04-02	3.25	3.25	3.25	3.25	0
2024-04-01	3.25	3.25	3.25	3.25	0
2024-03-29	3.25	3.25	3.25	3.25	0
2024-03-28	3.25	3.25	3.25	3.25	0
2024-03-27	3.25	3.25	3.25	3.25	0
2024-03-26	3.25	3.25	3.25	3.25	0
2024-03-25	3.25	3.25	3.25	3.25	0
2024-03-22	3.00	3.25	3.00	3.25	0
2024-03-21	3.00	3.00	3.00	3.00	0
2024-03-20	3.00	3.00	3.00	3.00	0
2024-03-19	3.00	3.00	3.00	3.00	0
2024-03-18	3.00	3.00	3.00	3.00	0
2024-03-15	3.00	3.00	3.00	3.00	0
2024-03-14	3.00	3.00	3.00	3.00	0
2024-03-13	3.25	3.56	3.56	3.56	1,000
2024-03-12	3.25	3.25	3.25	3.25	0
2024-03-11	3.25	3.56	3.25	3.25	999
2024-03-08	3.25	3.25	3.25	3.25	0
2024-03-07	3.25	3.25	3.25	3.25	8,000
2024-03-06	3.25	3.25	3.25	3.25	3,000
2024-03-05	3.25	3.25	3.25	3.25	0
2024-03-04	3.25	3.25	3.25	3.25	0
2024-03-01	3.25	3.25	3.25	3.25	0
2024-02-29	3.25	3.25	3.25	3.25	0
2024-02-28	3.25	3.25	3.25	3.25	0
2024-02-27	3.25	3.25	3.25	3.25	0
2024-02-26	3.25	3.25	3.25	3.25	0
2024-02-23	3.50	3.50	3.25	3.25	5,000
2024-02-22	3.30	3.30	3.25	3.25	15,000
2024-02-21	3.00	3.00	3.00	3.00	0
2024-02-20	3.00	3.00	3.00	3.00	0
2024-02-19	3.00	3.00	3.00	3.00	1,095
2024-02-16	3.00	3.00	3.00	3.00	0
2024-02-15	3.30	3.30	3.00	3.00	32,576
2024-02-14	3.00	3.00	3.00	3.00	3,000
2024-02-13	3.00	3.78	3.00	3.00	32,000
2024-02-12	3.30	3.38	3.00	3.38	52,000
2024-02-09	3.00	3.00	3.00	3.00	0
2024-02-08	3.00	3.00	3.00	3.00	0
2024-02-07	3.00	3.00	3.00	3.00	0
2024-02-06	3.00	3.00	3.00	3.00	0
2024-02-05	6.00	6.00	3.00	3.00	333,000
2024-02-02	6.00	6.00	6.00	6.00	3,217
2024-02-01	6.00	6.00	6.00	6.00	0
2024-01-31	6.00	6.00	6.00	6.00	0
2024-01-30	6.00	6.00	6.00	6.00	0
2024-01-29	6.00	6.60	6.60	6.60	699
2024-01-26	6.00	6.00	6.00	6.00	0
2024-01-25	6.00	6.00	6.00	6.00	8,000
2024-01-24	6.00	6.00	6.00	6.00	0
2024-01-23	6.00	6.00	6.00	6.00	0
2024-01-22	6.00	6.00	6.00	6.00	0
2024-01-19	6.00	6.00	6.00	6.00	0
2024-01-18	6.00	6.00	6.00	6.00	0
2024-01-17	6.00	6.00	6.00	6.00	0
2024-01-16	6.00	6.60	6.60	6.60	500
2024-01-15	6.00	6.00	6.00	6.00	0
2024-01-12	6.70	6.70	6.00	6.00	501
2024-01-11	6.00	6.60	6.60	6.60	1,499
2024-01-10	6.00	6.00	6.00	6.00	0
2024-01-09	6.50	6.50	6.00	6.00	5,000
2024-01-08	6.50	6.50	6.50	6.50	0
2024-01-05	6.50	6.50	6.50	6.50	0
2024-01-04	6.50	6.50	6.50	6.50	0
2024-01-03	6.50	6.50	6.50	6.50	0
2024-01-02	6.50	6.50	6.50	6.50	0
2024-01-01	6.50	6.50	6.50	6.50	0
2023-12-29	6.50	6.50	6.50	6.50	0
2023-12-28	6.50	6.50	6.50	6.50	0
2023-12-27	6.50	6.50	6.50	6.50	0
2023-12-26	6.50	6.50	6.50	6.50	0
2023-12-25	6.50	6.50	6.50	6.50	0
2023-12-22	6.50	6.50	6.50	6.50	0
2023-12-21	6.50	6.50	6.50	6.50	14
2023-12-20	6.50	6.50	6.50	6.50	0
2023-12-19	6.50	6.50	6.50	6.50	0
2023-12-18	6.50	6.50	6.50	6.50	0
2023-12-15	6.50	6.50	6.50	6.50	0
2023-12-14	6.50	6.50	6.50	6.50	0
2023-12-13	6.50	6.50	6.50	6.50	0
2023-12-12	6.50	6.50	6.50	6.50	0
2023-12-11	6.50	6.50	6.50	6.50	0
2023-12-08	6.50	6.50	6.50	6.50	0
2023-12-07	6.50	6.50	6.50	6.50	0
2023-12-06	6.50	6.50	6.50	6.50	0
2023-12-05	6.50	6.50	6.50	6.50	0
2023-12-04	6.50	6.50	6.50	6.50	0
2023-12-01	6.50	6.50	6.50	6.50	0
2023-11-30	6.50	6.50	6.50	6.50	0
2023-11-29	6.50	6.50	6.50	6.50	0
2023-11-28	6.50	6.50	6.50	6.50	0
2023-11-27	6.50	6.50	6.50	6.50	0
2023-11-24	6.50	6.50	6.50	6.50	34
2023-11-23	6.50	6.50	6.50	6.50	0
2023-11-22	6.50	6.50	6.50	6.50	0
2023-11-21	6.50	6.50	6.50	6.50	0
2023-11-20	6.50	6.50	6.50	6.50	0
2023-11-17	6.50	6.50	6.50	6.50	0
2023-11-16	6.50	6.50	6.50	6.50	0
2023-11-15	7.00	7.00	6.50	6.50	70
2023-11-14	7.00	7.00	7.00	7.00	0
2023-11-13	7.00	7.00	7.00	7.00	0
2023-11-10	7.00	7.00	7.00	7.00	0
2023-11-09	7.00	7.00	7.00	7.00	0
2023-11-08	7.00	7.00	7.00	7.00	0
2023-11-07	7.00	7.00	7.00	7.00	0
2023-11-06	7.00	7.00	7.00	7.00	0
2023-11-03	7.00	7.00	7.00	7.00	0
2023-11-02	9.00	9.00	9.00	9.00	86,441
2023-11-01	9.00	9.00	9.00	9.00	0
2023-10-31	9.00	9.00	9.00	9.00	0
2023-10-30	9.00	9.00	9.00	9.00	0
2023-10-27	9.00	9.00	9.00	9.00	0
2023-10-26	9.00	9.00	9.00	9.00	0
2023-10-25	9.00	9.00	9.00	9.00	0
2023-10-24	9.00	9.00	9.00	9.00	0
2023-10-23	9.00	9.00	9.00	9.00	4,000
2023-10-20	9.00	9.00	9.00	9.00	0
2023-10-19	9.00	9.00	9.00	9.00	0
2023-10-18	9.00	9.00	9.00	9.00	0
2023-10-17	9.00	9.00	9.00	9.00	4,209
2023-10-16	9.00	9.00	9.00	9.00	0
2023-10-13	9.00	9.00	9.00	9.00	0
2023-10-12	9.00	9.00	9.00	9.00	0
2023-10-11	9.00	9.00	9.00	9.00	0
2023-10-10	9.00	9.00	9.00	9.00	0
2023-10-09	9.00	9.00	9.00	9.00	0
2023-10-06	9.00	9.00	9.00	9.00	0
2023-10-05	9.00	9.00	9.00	9.00	0
2023-10-04	9.00	9.00	9.00	9.00	0
2023-10-03	9.50	9.50	9.00	9.00	0
2023-10-02	10.00	10.00	9.50	9.50	0
2023-09-29	9.50	10.00	9.50	10.00	0
2023-09-28	9.50	9.50	9.50	9.50	0
2023-09-27	9.50	9.50	9.50	9.50	0
2023-09-26	9.50	9.50	9.50	9.50	30,000
2023-09-25	9.00	9.50	9.00	9.50	8,019
2023-09-22	9.00	9.00	9.00	9.00	0
2023-09-21	9.00	9.00	9.00	9.00	0
2023-09-20	9.00	9.00	9.00	9.00	0
2023-09-19	9.00	9.00	9.00	9.00	79
2023-09-18	9.00	9.00	9.00	9.00	0
2023-09-15	9.00	9.00	9.00	9.00	0
2023-09-14	9.00	9.00	9.00	9.00	0
2023-09-13	9.00	9.00	9.00	9.00	0
2023-09-12	9.00	9.00	9.00	9.00	13
2023-09-11	9.00	9.00	9.00	9.00	0
2023-09-08	9.00	9.00	9.00	9.00	0
2023-09-07	9.00	9.00	9.00	9.00	103
2023-09-06	9.00	9.00	9.00	9.00	0
2023-09-05	9.00	9.00	9.00	9.00	8,000
2023-09-04	9.00	9.90	9.00	9.00	8,034
2023-09-01	9.00	9.00	9.00	9.00	0
2023-08-31	9.00	9.00	9.00	9.00	0
2023-08-30	9.00	9.00	9.00	9.00	0
2023-08-29	9.00	9.00	9.00	9.00	0
2023-08-28	9.00	9.00	9.00	9.00	0
2023-08-25	9.00	9.00	9.00	9.00	0
2023-08-24	9.00	9.00	9.00	9.00	20
2023-08-23	9.00	9.00	9.00	9.00	0
2023-08-22	9.00	9.00	9.00	9.00	8,800
2023-08-21	9.00	9.00	9.00	9.00	0
2023-08-18	9.00	9.00	9.00	9.00	112
2023-08-17	9.00	9.00	9.00	9.00	0
2023-08-16	9.00	9.00	9.00	9.00	0
2023-08-15	9.00	9.00	9.00	9.00	0
2023-08-14	9.00	9.00	9.00	9.00	0
2023-08-11	9.00	9.00	9.00	9.00	0
2023-08-10	9.00	9.00	9.00	9.00	0
2023-08-09	9.00	9.00	9.00	9.00	0
2023-08-08	9.00	9.00	9.00	9.00	0
2023-08-07	9.00	9.00	9.00	9.00	0
2023-08-04	9.00	9.00	9.00	9.00	0
2023-08-03	9.00	9.00	9.00	9.00	0
2023-08-02	9.00	9.00	9.00	9.00	0
2023-08-01	9.00	9.00	9.00	9.00	9,000
2023-07-31	9.00	9.00	9.00	9.00	0
2023-07-28	9.00	9.00	9.00	9.00	0
2023-07-27	9.00	9.00	9.00	9.00	10,000
2023-07-26	9.00	9.00	9.00	9.00	0
2023-07-25	9.00	9.00	9.00	9.00	0
2023-07-24	9.00	9.00	9.00	9.00	0
2023-07-21	9.00	9.00	9.00	9.00	545
2023-07-20	9.00	9.00	9.00	9.00	0
2023-07-19	9.00	9.00	9.00	9.00	0
2023-07-18	9.00	9.00	9.00	9.00	0
2023-07-17	9.00	9.00	9.00	9.00	0
2023-07-14	9.00	9.00	9.00	9.00	0
2023-07-13	9.00	9.00	9.00	9.00	2,960
2023-07-12	9.00	9.00	9.00	9.00	0
2023-07-11	9.00	9.00	9.00	9.00	0
2023-07-10	9.00	9.00	9.00	9.00	50,000
2023-07-07	9.00	9.00	9.00	9.00	0
2023-07-06	9.00	9.00	9.00	9.00	0
2023-07-05	10.00	9.50	9.00	9.00	4,166
2023-07-04	10.00	10.00	10.00	10.00	2,213
2023-07-03	10.00	10.00	10.00	10.00	1,500
2023-06-30	10.00	10.00	10.00	10.00	0
2023-06-29	9.50	9.50	9.50	9.50	0
2023-06-28	9.50	9.50	9.50	9.50	0
2023-06-27	9.50	9.50	9.50	9.50	0
2023-06-26	9.50	9.50	9.50	9.50	0
2023-06-23	9.50	9.50	9.50	9.50	8,000
2023-06-22	9.50	9.50	9.50	9.50	0
2023-06-21	9.50	9.50	9.50	9.50	0
2023-06-20	9.50	9.50	9.50	9.50	0
2023-06-19	9.50	9.50	9.50	9.50	0
2023-06-16	9.50	9.50	9.50	9.50	0
2023-06-15	9.50	9.50	9.50	9.50	0
2023-06-14	9.50	9.50	9.50	9.50	0
2023-06-13	9.50	9.50	9.50	9.50	48,000
2023-06-12	9.50	9.50	9.50	9.50	0
2023-06-09	9.50	9.50	9.50	9.50	190,285
2023-06-08	9.50	9.50	9.50	9.50	0
2023-06-07	9.50	9.50	9.50	9.50	0
2023-06-06	9.50	9.50	9.50	9.50	5,319
2023-06-05	9.50	9.50	9.50	9.50	0
2023-06-02	9.50	9.50	9.50	9.50	0
2023-06-01	9.50	9.50	9.50	9.50	0
2023-05-31	9.50	9.50	9.50	9.50	0
2023-05-30	9.50	9.50	9.50	9.50	0
2023-05-29	9.50	9.50	9.50	9.50	0
2023-05-26	9.50	9.50	9.50	9.50	7,532
2023-05-25	9.50	9.50	9.50	9.50	0
2023-05-24	9.50	9.50	9.50	9.50	0
2023-05-23	9.50	9.50	9.50	9.50	8,000
2023-05-22	9.50	9.50	9.50	9.50	2,000
2023-05-19	9.50	9.50	9.50	9.50	26
2023-05-18	9.50	9.50	9.50	9.50	44,953
2023-05-17	9.50	9.50	9.50	9.50	0
2023-05-16	9.50	9.50	9.50	9.50	31,000
2023-05-15	9.50	9.50	9.50	9.50	0
2023-05-12	9.50	9.50	9.50	9.50	0
2023-05-11	9.50	9.50	9.50	9.50	0
2023-05-10	9.50	9.50	9.50	9.50	0
2023-05-09	9.50	9.50	9.50	9.50	0
2023-05-08	9.50	9.50	9.50	9.50	0
2023-05-05	9.50	9.50	9.50	9.50	0
2023-05-04	9.50	9.50	9.50	9.50	0
2023-05-03	9.50	9.50	9.50	9.50	0
2023-05-02	9.50	9.50	9.50	9.50	15,581
2023-05-01	9.50	9.50	9.50	9.50	0
2023-04-28	9.50	9.50	9.50	9.50	104
2023-04-27	9.50	9.50	9.50	9.50	9,763
2023-04-26	9.50	9.50	9.50	9.50	36,303
2023-04-25	9.50	9.50	9.50	9.50	0
2023-04-24	9.50	9.50	9.50	9.50	0
2023-04-21	9.50	9.50	9.50	9.50	0
2023-04-20	9.50	9.50	9.50	9.50	2,000
2023-04-19	11.00	11.00	9.50	9.50	16,000
2023-04-18	11.00	11.00	11.00	11.00	0
2023-04-17	10.00	11.00	10.00	11.00	117,165
2023-04-14	10.00	10.00	10.00	10.00	0
2023-04-13	6.50	10.00	6.50	10.00	261,947
2023-04-12	6.50	6.50	6.50	6.50	166,206
2023-04-11	6.50	6.50	6.50	6.50	0
2023-04-10	6.50	6.50	6.50	6.50	0
2023-04-07	6.50	6.50	6.50	6.50	0
2023-04-06	6.00	6.50	6.00	6.50	0

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
polarean (POLX)	4.05	17.39%
Aptamer Group (APTA)	0.725	16.94%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	446,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795