CHESSSGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.074002 | -0.001476 | -1.96% | 0.075508 | 0.076242 | 0.073559 | 0.00 |
Jun 27 2024 | 0.075478 | 0.000801 | 1.07% | 0.074686 | 0.076278 | 0.074326 | 0.00 |
Jun 26 2024 | 0.074677 | -0.000771 | -1.02% | 0.0706 | 0.075939 | 0.068374 | 0.00 |
Jun 25 2024 | 0.075448 | 0.001736 | 2.36% | 0.073647 | 0.075976 | 0.073579 | 0.00 |
Jun 24 2024 | 0.073711 | -0.003954 | -5.09% | 0.077509 | 0.077626 | 0.071537 | 390.00 |
Jun 23 2024 | 0.077665 | 0.009065 | 13.21% | 0.068617 | 0.078953 | 0.068616 | 1,366.00 |
Jun 22 2024 | 0.0686 | 0.000197 | 0.29% | 0.068497 | 0.068859 | 0.06825 | 0.00 |
Jun 21 2024 | 0.068403 | -0.000809 | -1.17% | 0.06916 | 0.069322 | 0.06772 | 0.00 |
Jun 20 2024 | 0.069212 | 0.000391 | 0.57% | 0.068829 | 0.070633 | 0.068815 | 0.00 |
Jun 19 2024 | 0.068821 | -0.00031 | -0.45% | 0.069151 | 0.069685 | 0.068677 | 0.00 |
Jun 18 2024 | 0.069131 | -0.001406 | -1.99% | 0.0706 | 0.0706 | 0.068095 | 0.00 |
Jun 17 2024 | 0.070538 | -0.000415 | -0.58% | 0.173788 | 0.174238 | 0.069399 | 0.00 |
Jun 16 2024 | 0.070953 | 0.000471 | 0.67% | 0.070431 | 0.07124 | 0.070258 | 0.00 |
Jun 15 2024 | 0.070482 | 0.000171 | 0.24% | 0.070273 | 0.070648 | 0.07009 | 0.00 |
Jun 14 2024 | 0.070311 | -0.000418 | -0.59% | 0.070714 | 0.071736 | 0.06929 | 0.00 |
Jun 13 2024 | 0.070729 | -0.001277 | -1.77% | 0.071878 | 0.072115 | 0.0702 | 0.00 |
Jun 12 2024 | 0.072006 | 0.000561 | 0.79% | 0.071409 | 0.073547 | 0.070932 | 0.00 |
Jun 11 2024 | 0.071445 | -0.002251 | -3.05% | 0.073741 | 0.073753 | 0.070241 | 0.00 |
Jun 10 2024 | 0.073696 | -0.03579 | -32.69% | 0.173788 | 0.174238 | 0.073516 | 0.00 |
Jun 09 2024 | 0.109486 | 0.000377 | 0.35% | 0.109089 | 0.109924 | 0.108907 | 0.00 |
Jun 08 2024 | 0.109109 | 0.00007 | 0.06% | 0.108989 | 0.109387 | 0.108887 | 0.00 |
Jun 07 2024 | 0.109039 | -0.001716 | -1.55% | 0.110706 | 0.112563 | 0.108193 | 0.00 |
Jun 06 2024 | 0.110755 | -0.000944 | -0.85% | 0.111685 | 0.11187 | 0.10993 | 198.00 |
Jun 05 2024 | 0.111699 | 0.000638 | 0.57% | 0.173788 | 0.174238 | 0.106092 | 0.00 |
Jun 04 2024 | 0.111061 | 0.00318 | 2.95% | 0.107935 | 0.111656 | 0.107841 | 0.00 |
Jun 03 2024 | 0.107881 | 0.001464 | 1.38% | 0.1062 | 0.11061 | 0.106055 | 76.00 |
Jun 02 2024 | 0.106417 | -0.000845 | -0.79% | 0.106798 | 0.107304 | 0.105668 | 196.00 |
Jun 01 2024 | 0.107261 | 0.000269 | 0.25% | 0.107085 | 0.107444 | 0.10686 | 0.00 |
May 31 2024 | 0.106992 | -0.00149 | -1.37% | 0.108448 | 0.109346 | 0.105779 | 0.00 |
May 30 2024 | 0.108482 | 0.001003 | 0.93% | 0.107675 | 0.110193 | 0.106743 | 0.00 |
May 29 2024 | 0.107479 | -0.000801 | -0.74% | 0.108209 | 0.109047 | 0.10677 | 0.00 |
May 28 2024 | 0.10828 | -0.001245 | -1.14% | 0.109579 | 0.109763 | 0.106622 | 0.00 |
May 27 2024 | 0.109525 | 0.000902 | 0.83% | 0.173788 | 0.174238 | 0.108165 | 0.00 |
May 26 2024 | 0.108623 | -0.001339 | -1.22% | 0.109864 | 0.110155 | 0.10826 | 0.00 |
May 25 2024 | 0.109961 | -0.847872 | -88.52% | 0.956495 | 0.961359 | 0.109225 | 0.00 |
May 24 2024 | 0.957834 | 0.008473 | 0.89% | 0.947707 | 0.96464 | 0.933115 | 0.00 |
May 23 2024 | 0.949361 | -0.01509 | -1.56% | 0.965825 | 0.975644 | 0.93386 | 0.00 |
May 22 2024 | 0.96445 | -0.017317 | -1.76% | 0.9799 | 0.98204 | 0.963438 | 0.00 |
May 21 2024 | 0.981767 | -0.013204 | -1.33% | 0.993037 | 1.00 | 0.966682 | 0.00 |
May 20 2024 | 0.994971 | 0.06858 | 7.40% | 0.173788 | 0.995348 | 0.168546 | 0.00 |
May 19 2024 | 0.926391 | -0.010908 | -1.16% | 0.937034 | 0.946496 | 0.922141 | 0.00 |
May 18 2024 | 0.937299 | 0.00054 | 0.06% | 0.936888 | 0.942885 | 0.932252 | 0.00 |
May 17 2024 | 0.936759 | 0.757957 | 423.91% | 0.178754 | 0.943338 | 0.178509 | 9,589.00 |
May 16 2024 | 0.178802 | -0.002349 | -1.30% | 0.18125 | 0.182183 | 0.177105 | 0.00 |
May 15 2024 | 0.181151 | 0.011568 | 6.82% | 0.169767 | 0.181732 | 0.169031 | 0.00 |
May 14 2024 | 0.169583 | -0.00414 | -2.38% | 0.173788 | 0.174238 | 0.168305 | 0.00 |
May 13 2024 | 0.173723 | 0.00338 | 1.98% | 0.109091 | 0.178469 | 0.107395 | 0.00 |
May 12 2024 | 0.170343 | 0.068318 | 66.96% | 0.102116 | 0.171263 | 0.101748 | 94.00 |
May 11 2024 | 0.102025 | -0.000239 | -0.23% | 0.101975 | 0.102993 | 0.101488 | 0.00 |
May 10 2024 | 0.102264 | -0.003473 | -3.28% | 0.105521 | 0.106194 | 0.101057 | 0.00 |
May 09 2024 | 0.105737 | 0.003016 | 2.94% | 0.102954 | 0.106164 | 0.102201 | 0.00 |
May 08 2024 | 0.102722 | -0.00229 | -2.18% | 0.10478 | 0.105836 | 0.102317 | 0.00 |
May 07 2024 | 0.105011 | -0.000613 | -0.58% | 0.105755 | 0.107832 | 0.104678 | 0.00 |
May 06 2024 | 0.105624 | -0.009286 | -8.08% | 0.109091 | 0.11328 | 0.061534 | 0.00 |
May 05 2024 | 0.11491 | 0.000411 | 0.36% | 0.11477 | 0.115789 | 0.112983 | 0.00 |
May 04 2024 | 0.114499 | 0.001524 | 1.35% | 0.112788 | 0.115421 | 0.112353 | 0.00 |
May 03 2024 | 0.112975 | 0.00682 | 6.42% | 0.106094 | 0.113675 | 0.10557 | 0.00 |
May 02 2024 | 0.106155 | 0.001289 | 1.23% | 0.104816 | 0.107135 | 0.102442 | 0.00 |
May 01 2024 | 0.104866 | -0.004317 | -3.95% | 0.109227 | 0.109455 | 0.101969 | 0.00 |
Apr 30 2024 | 0.109183 | 0.002456 | 2.30% | 0.106756 | 0.110427 | 0.102431 | 55.00 |
Apr 29 2024 | 0.106726 | 0.000999 | 0.94% | 0.109091 | 0.11328 | 0.061534 | 1.00 |
Apr 28 2024 | 0.105727 | -0.000092 | -0.09% | 0.105627 | 0.107262 | 0.105338 | 0.00 |
Apr 27 2024 | 0.105819 | -0.001388 | -1.29% | 0.107202 | 0.107409 | 0.105113 | 0.00 |
Apr 26 2024 | 0.107207 | -0.001036 | -0.96% | 0.108268 | 0.108775 | 0.106555 | 0.00 |
Apr 25 2024 | 0.108244 | -0.000079 | -0.07% | 0.108376 | 0.109494 | 0.105822 | 1.00 |
Apr 24 2024 | 0.108323 | -0.003656 | -3.26% | 0.112339 | 0.113056 | 0.107296 | 2.00 |
Apr 23 2024 | 0.111979 | -0.001783 | -1.57% | 0.113579 | 0.114188 | 0.111441 | 0.00 |
Apr 22 2024 | 0.113761 | 0.003489 | 3.16% | 0.109091 | 0.115211 | 0.107395 | 0.00 |
Apr 21 2024 | 0.110273 | 0.005228 | 4.98% | 0.105046 | 0.111128 | 0.104709 | 0.00 |
Apr 20 2024 | 0.105044 | 0.001426 | 1.38% | 0.103353 | 0.105903 | 0.102372 | 0.00 |
Apr 19 2024 | 0.103618 | 0.001437 | 1.41% | 0.10189 | 0.105208 | 0.096703 | 0.00 |
Apr 18 2024 | 0.102181 | 0.003623 | 3.68% | 0.098712 | 0.102954 | 0.097556 | 0.00 |
Apr 17 2024 | 0.098558 | -0.00399 | -3.89% | 0.102577 | 0.103735 | 0.09621 | 0.00 |
Apr 16 2024 | 0.102548 | 0.000652 | 0.64% | 0.101868 | 0.10339 | 0.099436 | 0.00 |
Apr 15 2024 | 0.101896 | -0.003908 | -3.69% | 0.109091 | 0.11328 | 0.100636 | 0.00 |
Apr 14 2024 | 0.105805 | 0.000327 | 0.31% | 0.10485 | 0.106211 | 0.10135 | 0.00 |
Apr 13 2024 | 0.105478 | -0.002891 | -2.67% | 0.108366 | 0.109669 | 0.100338 | 0.00 |
Apr 12 2024 | 0.108369 | -0.003263 | -2.92% | 0.111859 | 0.113741 | 0.106283 | 169.00 |
Apr 11 2024 | 0.111632 | -0.000821 | -0.73% | 0.112378 | 0.1135 | 0.111046 | 0.00 |
Apr 10 2024 | 0.112453 | 0.003365 | 3.08% | 0.109091 | 0.11328 | 0.107395 | 0.00 |
Apr 09 2024 | 0.109088 | -0.006723 | -5.81% | 0.115695 | 0.115774 | 0.107874 | 29.00 |
Apr 08 2024 | 0.115811 | 0.00366 | 3.26% | 0.056019 | 0.117955 | 0.02816 | 0.00 |
Apr 07 2024 | 0.112151 | 0.000815 | 0.73% | 0.111204 | 0.113252 | 0.111181 | 0.00 |
Apr 06 2024 | 0.111336 | 0.001423 | 1.29% | 0.109603 | 0.112488 | 0.10923 | 0.00 |
Apr 05 2024 | 0.109913 | -0.001023 | -0.92% | 0.110942 | 0.111373 | 0.107628 | 0.00 |
Apr 04 2024 | 0.110936 | 0.003764 | 3.51% | 0.10707 | 0.111963 | 0.105524 | 0.00 |
Apr 03 2024 | 0.107172 | 0.000388 | 0.36% | 0.10677 | 0.108678 | 0.105475 | 0.00 |
Apr 02 2024 | 0.106785 | -0.007229 | -6.34% | 0.113736 | 0.113753 | 0.105493 | 0.00 |
Apr 01 2024 | 0.114013 | -0.000783 | -0.68% | 0.056019 | 0.114103 | 0.02816 | 0.00 |
Mar 31 2024 | 0.114797 | 0.001976 | 1.75% | 0.112923 | 0.11482 | 0.112923 | 0.00 |
Mar 30 2024 | 0.112821 | -0.000602 | -0.53% | 0.113404 | 0.113991 | 0.112644 | 0.00 |