Register to chat with like-minded investors on our interactive forums.
CHESSSSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.148293 | -0.002334 | -1.55% | 0.15056 | 0.153086 | 0.147142 | 0.00 |
| Jun 06 2024 | 0.150627 | -0.000528 | -0.35% | 0.151136 | 0.152144 | 0.149505 | 0.00 |
| Jun 05 2024 | 0.151155 | 0.000864 | 0.57% | 0.139231 | 0.152864 | 0.132168 | 38,759.00 |
| Jun 04 2024 | 0.150291 | 0.004303 | 2.95% | 0.146061 | 0.151096 | 0.145934 | 0.00 |
| Jun 03 2024 | 0.145988 | 0.001261 | 0.87% | 0.144433 | 0.149682 | 0.144235 | 0.00 |
| Jun 02 2024 | 0.144726 | 0.000296 | 0.20% | 0.144523 | 0.145934 | 0.143709 | 0.00 |
| Jun 01 2024 | 0.144431 | 0.000363 | 0.25% | 0.144194 | 0.144677 | 0.14389 | 0.00 |
| May 31 2024 | 0.144068 | -0.002007 | -1.37% | 0.146029 | 0.147238 | 0.142436 | 0.00 |
| May 30 2024 | 0.146075 | 0.00135 | 0.93% | 0.144988 | 0.148378 | 0.143733 | 0.00 |
| May 29 2024 | 0.144724 | -0.001078 | -0.74% | 0.145707 | 0.146835 | 0.14377 | 0.00 |
| May 28 2024 | 0.145803 | -0.001676 | -1.14% | 0.147552 | 0.1478 | 0.14357 | 0.00 |
| May 27 2024 | 0.147479 | 0.001215 | 0.83% | 0.139231 | 0.150029 | 0.132168 | 38,759.00 |
| May 26 2024 | 0.146264 | -0.001803 | -1.22% | 0.147936 | 0.148327 | 0.145776 | 0.00 |
| May 25 2024 | 0.148067 | 0.001454 | 0.99% | 0.146408 | 0.148541 | 0.146323 | 0.00 |
| May 24 2024 | 0.146613 | 0.001297 | 0.89% | 0.145063 | 0.147655 | 0.142829 | 0.00 |
| May 23 2024 | 0.145316 | -0.00231 | -1.56% | 0.147836 | 0.149339 | 0.142943 | 0.00 |
| May 22 2024 | 0.147625 | -0.002651 | -1.76% | 0.14999 | 0.150318 | 0.147471 | 0.00 |
| May 21 2024 | 0.150276 | -0.002021 | -1.33% | 0.152001 | 0.153136 | 0.147967 | 0.00 |
| May 20 2024 | 0.152297 | 0.010497 | 7.40% | 0.139231 | 0.152355 | 0.132168 | 38,759.00 |
| May 19 2024 | 0.1418 | -0.00167 | -1.16% | 0.143429 | 0.144877 | 0.141149 | 0.00 |
| May 18 2024 | 0.14347 | 0.000083 | 0.06% | 0.143407 | 0.144325 | 0.142697 | 0.00 |
| May 17 2024 | 0.143387 | 0.002716 | 1.93% | 0.140634 | 0.144394 | 0.138898 | 7,784.00 |
| May 16 2024 | 0.140671 | -0.001326 | -0.93% | 0.142075 | 0.142853 | 0.135589 | 57,960.00 |
| May 15 2024 | 0.141997 | 0.007602 | 5.66% | 0.134542 | 0.141997 | 0.131127 | 372,781.00 |
| May 14 2024 | 0.134396 | -0.004783 | -3.44% | 0.139231 | 0.139553 | 0.132168 | 111,204.00 |
| May 13 2024 | 0.139179 | -0.002692 | -1.90% | 0.147157 | 0.148995 | 0.138799 | 190,990.00 |
| May 12 2024 | 0.141871 | -0.001936 | -1.35% | 0.143934 | 0.147637 | 0.141632 | 269,707.00 |
| May 11 2024 | 0.143807 | 0.000637 | 0.44% | 0.141794 | 0.147395 | 0.140613 | 226,670.00 |
| May 10 2024 | 0.14317 | -0.009394 | -6.16% | 0.152252 | 0.168441 | 0.1398 | 759,031.00 |
| May 09 2024 | 0.152564 | 0.005819 | 3.97% | 0.147077 | 0.152674 | 0.142108 | 48,505.00 |
| May 08 2024 | 0.146745 | -0.001771 | -1.19% | 0.148189 | 0.150045 | 0.143805 | 99,742.00 |
| May 07 2024 | 0.148516 | 0.001145 | 0.78% | 0.147554 | 0.152495 | 0.146303 | 55,347.00 |
| May 06 2024 | 0.147371 | -0.004821 | -3.17% | 0.147157 | 0.162821 | 0.144798 | 195,922.00 |
| May 05 2024 | 0.152192 | -0.000474 | -0.31% | 0.154046 | 0.154182 | 0.149605 | 153,488.00 |
| May 04 2024 | 0.152666 | -0.002989 | -1.92% | 0.155397 | 0.157189 | 0.152666 | 122,088.00 |
| May 03 2024 | 0.155655 | 0.004207 | 2.78% | 0.151361 | 0.15849 | 0.150613 | 71,599.00 |
| May 02 2024 | 0.151448 | 0.0065 | 4.48% | 0.144879 | 0.156573 | 0.141597 | 81,822.00 |
| May 01 2024 | 0.144948 | 0.000342 | 0.24% | 0.144665 | 0.148299 | 0.136244 | 83,343.00 |
| Apr 30 2024 | 0.144606 | -0.012434 | -7.92% | 0.157084 | 0.159193 | 0.137596 | 68,296.00 |
| Apr 29 2024 | 0.15704 | 0.000967 | 0.62% | 0.147157 | 0.182425 | 0.144798 | 32,654.00 |
| Apr 28 2024 | 0.156073 | -0.00316 | -1.98% | 0.158944 | 0.162869 | 0.155802 | 59,889.00 |
| Apr 27 2024 | 0.159233 | -0.000557 | -0.35% | 0.159782 | 0.161406 | 0.153165 | 125,973.00 |
| Apr 26 2024 | 0.15979 | -0.005668 | -3.43% | 0.165495 | 0.165686 | 0.155732 | 206,354.00 |
| Apr 25 2024 | 0.165459 | -0.000636 | -0.38% | 0.166177 | 0.169 | 0.15939 | 67,427.00 |
| Apr 24 2024 | 0.166095 | -0.010405 | -5.90% | 0.177068 | 0.18019 | 0.165376 | 41,349.00 |
| Apr 23 2024 | 0.1765 | -0.001726 | -0.97% | 0.177941 | 0.188603 | 0.175175 | 281,054.00 |
| Apr 22 2024 | 0.178226 | 0.005991 | 3.48% | 0.147157 | 0.179399 | 0.144798 | 58,454.00 |
| Apr 21 2024 | 0.172235 | -0.010542 | -5.77% | 0.182781 | 0.185053 | 0.169182 | 65,808.00 |
| Apr 20 2024 | 0.182777 | 0.017506 | 10.59% | 0.164848 | 0.186733 | 0.163796 | 90,700.00 |
| Apr 19 2024 | 0.165271 | -0.001285 | -0.77% | 0.166081 | 0.17039 | 0.153758 | 254,634.00 |
| Apr 18 2024 | 0.166555 | 0.003934 | 2.42% | 0.162875 | 0.171789 | 0.161476 | 208,833.00 |
| Apr 17 2024 | 0.162621 | -0.001968 | -1.20% | 0.164636 | 0.165785 | 0.152973 | 128,656.00 |
| Apr 16 2024 | 0.16459 | 0.011745 | 7.68% | 0.152802 | 0.166043 | 0.148764 | 139,817.00 |
| Apr 15 2024 | 0.152845 | -0.011153 | -6.80% | 0.147157 | 0.168142 | 0.144798 | 644,543.00 |
| Apr 14 2024 | 0.163998 | 0.008418 | 5.41% | 0.154654 | 0.164627 | 0.146255 | 175,055.00 |
| Apr 13 2024 | 0.15558 | -0.02377 | -13.25% | 0.179346 | 0.184482 | 0.143309 | 298,587.00 |
| Apr 12 2024 | 0.17935 | -0.025494 | -12.45% | 0.20694 | 0.21438 | 0.170053 | 519,880.00 |
| Apr 11 2024 | 0.204844 | -0.009941 | -4.63% | 0.214643 | 0.21604 | 0.202748 | 73,831.00 |
| Apr 10 2024 | 0.214785 | 0.002608 | 1.23% | 0.212728 | 0.21495 | 0.20395 | 74,342.00 |
| Apr 09 2024 | 0.212176 | -0.014927 | -6.57% | 0.226875 | 0.230044 | 0.210922 | 85,079.00 |
| Apr 08 2024 | 0.227103 | -0.010329 | -4.35% | 0.147157 | 0.234286 | 0.144798 | 198,536.00 |
| Apr 07 2024 | 0.237432 | 0.02345 | 10.96% | 0.214272 | 0.23805 | 0.213685 | 205,374.00 |
| Apr 06 2024 | 0.213982 | -0.000482 | -0.22% | 0.21493 | 0.217982 | 0.210463 | 189,205.00 |
| Apr 05 2024 | 0.214464 | -0.005243 | -2.39% | 0.22026 | 0.22288 | 0.207717 | 159,016.00 |
| Apr 04 2024 | 0.219707 | 0.006931 | 3.26% | 0.212573 | 0.228468 | 0.20693 | 101,011.00 |
| Apr 03 2024 | 0.212776 | -0.00496 | -2.28% | 0.217708 | 0.232438 | 0.208953 | 228,597.00 |
| Apr 02 2024 | 0.217737 | -0.018633 | -7.88% | 0.235795 | 0.235795 | 0.20781 | 188,396.00 |
| Apr 01 2024 | 0.236369 | -0.015064 | -5.99% | 0.147157 | 0.239563 | 0.144798 | 113,357.00 |
| Mar 31 2024 | 0.251433 | 0.009831 | 4.07% | 0.242922 | 0.254168 | 0.242391 | 75,409.00 |
| Mar 30 2024 | 0.241602 | -0.012907 | -5.07% | 0.254468 | 0.260942 | 0.241602 | 265,940.00 |
| Mar 29 2024 | 0.25451 | -0.020822 | -7.56% | 0.280018 | 0.293198 | 0.249706 | 420,788.00 |
| Mar 28 2024 | 0.275332 | 0.031834 | 13.07% | 0.246733 | 0.279695 | 0.244459 | 664,488.00 |
| Mar 27 2024 | 0.243498 | -0.018283 | -6.98% | 0.26015 | 0.260709 | 0.242694 | 209,660.00 |
| Mar 26 2024 | 0.261781 | 0.014131 | 5.71% | 0.248201 | 0.270355 | 0.248087 | 450,457.00 |
| Mar 25 2024 | 0.24765 | -0.003304 | -1.32% | 0.147157 | 0.252846 | 0.144798 | 400,540.00 |
| Mar 24 2024 | 0.250954 | 0.012438 | 5.21% | 0.241964 | 0.277373 | 0.241822 | 1,117,752.00 |
| Mar 23 2024 | 0.238517 | 0.012116 | 5.35% | 0.226637 | 0.247338 | 0.226281 | 236,978.00 |
| Mar 22 2024 | 0.226401 | -0.001957 | -0.86% | 0.229299 | 0.233539 | 0.219533 | 148,814.00 |
| Mar 21 2024 | 0.228357 | 0.001195 | 0.53% | 0.226946 | 0.235035 | 0.225804 | 90,015.00 |
| Mar 20 2024 | 0.227162 | 0.023619 | 11.60% | 0.204513 | 0.229276 | 0.196492 | 119,323.00 |
| Mar 19 2024 | 0.203544 | -0.02607 | -11.35% | 0.230595 | 0.230729 | 0.199072 | 299,546.00 |
| Mar 18 2024 | 0.229614 | -0.027659 | -10.75% | 0.147157 | 0.266231 | 0.144798 | 333,240.00 |
| Mar 17 2024 | 0.257273 | 0.02374 | 10.17% | 0.236814 | 0.258963 | 0.229516 | 651,933.00 |
| Mar 16 2024 | 0.233533 | -0.020342 | -8.01% | 0.251736 | 0.274744 | 0.231882 | 1,155,462.00 |
| Mar 15 2024 | 0.253874 | 0.014471 | 6.04% | 0.147157 | 0.255405 | 0.144798 | 639,197.00 |
| Mar 14 2024 | 0.239403 | -0.001545 | -0.64% | 0.241022 | 0.257552 | 0.230346 | 220,850.00 |
| Mar 13 2024 | 0.240948 | 0.005348 | 2.27% | 0.237262 | 0.26153 | 0.232931 | 664,373.00 |
| Mar 12 2024 | 0.2356 | 0.007281 | 3.19% | 0.228958 | 0.256361 | 0.222795 | 885,442.00 |
| Mar 11 2024 | 0.228319 | 0.009317 | 4.25% | 0.147157 | 0.238425 | 0.144798 | 1,283,017.00 |
| Mar 10 2024 | 0.219001 | -0.013631 | -5.86% | 0.232099 | 0.233232 | 0.213085 | 638,022.00 |
| Mar 09 2024 | 0.232632 | -0.002784 | -1.18% | 0.237756 | 0.251463 | 0.232632 | 369,026.00 |
