World Chess Plc (CHSS)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.75 | 206.666666667 | 3.75 | 12 | 3.59 | 1186430 | 7.30070685 | DE |
| 4 | 7.75 | 206.666666667 | 3.75 | 12 | 3.5 | 601124 | 7.25412847 | DE |
| 12 | 8.25 | 253.846153846 | 3.25 | 12 | 3.25 | 483569 | 7.23340334 | DE |
| 26 | 5.5 | 91.6666666667 | 6 | 12 | 2.5 | 198717 | 6.82893701 | DE |
| 52 | 2.5 | 27.7777777778 | 9 | 12 | 2.5 | 113262 | 6.9006262 | DE |
| 156 | 5 | 76.9230769231 | 6.5 | 12 | 2.5 | 85089 | 7.16621187 | DE |
| 260 | 5 | 76.9230769231 | 6.5 | 12 | 2.5 | 85089 | 7.16621187 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 11.5 | 0.5 | 4.55 | 9.5 | 11.5 | 9.5 | 807649 |
| 1721665800 | 11 | 3.1 | 39.24 | 8 | 12 | 7.375 | 1174103 |
| 1721406600 | 7.9 | 1.9 | 31.67 | 6.375 | 8 | 6.3 | 561728 |
| 1721320200 | 6 | 1.5 | 33.33 | 4.5 | 6 | 4.5 | 2499882 |
| 1721233800 | 4.5 | 0.75 | 20.00 | 3.75 | 4.5 | 3.59 | 510006 |
| 1721147400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.59 | 0 |
| 1721061000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.59 | 0 |
| 1720801800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.59 | 0 |
| 1720715400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.59 | 0 |
| 1720629000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 4155 |
| 1720542600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1720456200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 220 |
| 1720197000 | 3.75 | -0.15 | -3.85 | 3.75 | 3.94 | 3.72 | 54484 |
| 1720110600 | 3.9 | 0.15 | 4.00 | 3.75 | 3.9 | 3.5 | 4412 |
| 1720024200 | 3.75 | 0.25 | 7.14 | 3.5 | 3.75 | 3.45 | 0 |
| 1719937800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1719851400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1719592200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1719505800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1719419400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1719333000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1719246600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1718987400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1718901000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1718814600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1718728200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1718641800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1718382600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1718296200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1718209800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1718123400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1718037000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1717777800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1717691400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1717605000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1717518600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1717432200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1717173000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1717086600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.08 | 0 |
| 1717000200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1716913800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1716568200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1716481800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.08 | 0 |
| 1716395400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1716309000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1716222600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 16000 |
| 1715963400 | 3.5 | 0.25 | 7.69 | 3.25 | 3.5 | 3.25 | 10696 |
| 1715877000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1715790600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1715704200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.72 | 0 |
| 1715617800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1715358600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1715272200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.72 | 0 |
| 1715185800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1715099400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1714753800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1714667400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.83 | 0 |
| 1714581000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.83 | 0 |
| 1714494600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.72 | 0 |
| 1714408200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.83 | 0 |
| 1714149000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 2.83 | 0 |
| 1714062600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 16100 |
| 1713976200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of BOBC [Bobcoin] (BOBCETH).](/common/images/company/COIN_BOBCUSD.png){kind=small}
