Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Buy Convatec Group (CTEC) by Deutsche Bank
- Avoid Lords Group Trading (LORD) by Steve Moore in ShareProphets
- Speculative Buy CT Private Equity Trust (CTPE) by Canaccord Genuity
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Unilever (ULVR) by DZ Bank
- Neutral Harbour Energy (HBR) by JP Morgan
- Overweight EnQuest (ENQ) by JP Morgan
- Sector Perform Shell (SHEL) by RBC Capital
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by Dr. James Fox in The Motley Fool
- Buy Compass Group (CPG) by Berenberg
- Hold Close Brothers Group (CBG) by Shore Capital
- Neutral Next (NXT) by Citi
- Hold Unilever (ULVR) by LBBW
- Buy BT Group (BT.A) by Simon Watkins in The Motley Fool
- Buy Aviva (AV.) by Simon Watkins in The Motley Fool
- Buy Solid State (SOLI) by Berenberg
World Chess (CHSS) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/06/2025 | 2.75p | 2.78p | 2.25p | 2.25p | 2009217 |
| 26/06/2025 | 2.75p | 2.75p | 2.50p | 2.75p | 1076 |
| 25/06/2025 | 3.00p | 3.20p | 2.50p | 2.75p | 1895715 |
| 24/06/2025 | 2.75p | 3.10p | 2.56p | 3.00p | 445130 |
| 23/06/2025 | 3.00p | 3.00p | 2.50p | 2.75p | 5975 |
| 20/06/2025 | 2.75p | 3.00p | 2.75p | 3.00p | 33371 |
| 19/06/2025 | 3.25p | 3.25p | 2.50p | 2.75p | 651573 |
| 18/06/2025 | 3.25p | 3.50p | 3.00p | 3.25p | 107351 |
| 17/06/2025 | 3.25p | 3.30p | 3.10p | 3.25p | 974300 |
| 16/06/2025 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 13/06/2025 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 12/06/2025 | 3.25p | 3.36p | 3.00p | 3.25p | 1191702 |
| 11/06/2025 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 10/06/2025 | 3.75p | 3.75p | 3.00p | 3.25p | 123601 |
| 09/06/2025 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 06/06/2025 | 3.25p | 3.75p | 3.25p | 3.75p | 130000 |
| 05/06/2025 | 2.75p | 3.50p | 2.75p | 3.25p | 2015136 |
| 04/06/2025 | 3.00p | 3.00p | 2.75p | 2.75p | 360000 |
| 03/06/2025 | 3.25p | 3.50p | 3.00p | 3.00p | 766 |
| 02/06/2025 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/05/2025 | 3.25p | 3.32p | 3.25p | 3.25p | 801426 |
| 29/05/2025 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/05/2025 | 3.25p | 3.50p | 3.25p | 3.25p | 30 |
| 27/05/2025 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/05/2025 | 3.25p | 3.25p | 3.00p | 3.25p | 110000 |
| 22/05/2025 | 3.25p | 3.50p | 3.00p | 3.25p | 1453 |
| 21/05/2025 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 20/05/2025 | 3.25p | 3.44p | 3.25p | 3.25p | 1039318 |
| 19/05/2025 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 16/05/2025 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 15/05/2025 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 14/05/2025 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 13/05/2025 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 12/05/2025 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 09/05/2025 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 08/05/2025 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 07/05/2025 | 3.25p | 3.50p | 3.00p | 3.25p | 1751 |
| 06/05/2025 | 3.25p | 3.25p | 3.10p | 3.25p | 32644 |
| 02/05/2025 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 01/05/2025 | 3.25p | 3.50p | 3.00p | 3.25p | 125 |
| 30/04/2025 | 3.50p | 3.80p | 3.06p | 3.25p | 416465 |
| 29/04/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 28/04/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/04/2025 | 3.75p | 3.80p | 3.15p | 3.50p | 43103 |
| 24/04/2025 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 23/04/2025 | 3.50p | 3.90p | 3.50p | 3.75p | 0 |
| 22/04/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/04/2025 | 3.25p | 3.50p | 3.00p | 3.25p | 854679 |
| 16/04/2025 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/04/2025 | 3.25p | 3.50p | 2.71p | 3.25p | 502879 |
| 14/04/2025 | 3.75p | 4.00p | 3.00p | 3.25p | 467318 |
| 11/04/2025 | 3.75p | 3.75p | 3.53p | 3.75p | 146439 |
| 10/04/2025 | 3.75p | 3.75p | 3.25p | 3.75p | 129291 |
| 09/04/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 115243 |
| 08/04/2025 | 3.75p | 3.75p | 3.53p | 3.75p | 92254 |
| 07/04/2025 | 4.25p | 4.50p | 3.50p | 3.92p | 102606 |
| 04/04/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 19 |
| 03/04/2025 | 4.75p | 4.75p | 4.00p | 4.25p | 377986 |
| 02/04/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 01/04/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 31/03/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 28/03/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 10000 |
| 27/03/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 26/03/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 25/03/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 24/03/2025 | 4.75p | 4.90p | 4.75p | 4.75p | 2883 |
| 21/03/2025 | 4.75p | 5.00p | 4.75p | 4.75p | 20 |
| 20/03/2025 | 4.75p | 4.86p | 4.75p | 4.75p | 70 |
| 19/03/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 18/03/2025 | 4.75p | 4.75p | 4.72p | 4.75p | 212311 |
| 17/03/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 14/03/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 13/03/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 12/03/2025 | 4.75p | 4.75p | 4.71p | 4.75p | 40000 |
| 11/03/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 852 |
| 10/03/2025 | 4.75p | 5.00p | 4.42p | 4.75p | 6705 |
| 07/03/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 06/03/2025 | 4.75p | 5.10p | 4.66p | 4.75p | 78694 |
| 05/03/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 04/03/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 03/03/2025 | 4.75p | 5.20p | 4.75p | 5.20p | 300000 |
| 28/02/2025 | 4.75p | 4.98p | 4.75p | 4.75p | 200000 |
| 27/02/2025 | 4.25p | 4.99p | 4.00p | 4.75p | 223058 |
| 26/02/2025 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 25/02/2025 | 4.25p | 4.40p | 4.25p | 4.25p | 425000 |
| 24/02/2025 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 21/02/2025 | 4.75p | 5.00p | 4.00p | 4.25p | 105102 |
| 20/02/2025 | 4.75p | 4.75p | 4.53p | 4.75p | 68 |
| 19/02/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 18/02/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 17/02/2025 | 4.75p | 4.75p | 4.60p | 4.75p | 644 |
| 14/02/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 13/02/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 2049 |
| 12/02/2025 | 4.75p | 4.89p | 4.75p | 4.75p | 102354 |
| 11/02/2025 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
| 10/02/2025 | 4.25p | 5.00p | 4.25p | 4.75p | 306637 |
| 07/02/2025 | 4.25p | 4.79p | 4.25p | 4.25p | 513152 |
| 06/02/2025 | 4.25p | 4.25p | 4.15p | 4.25p | 70137 |
| 05/02/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 901506 |
| 04/02/2025 | 4.75p | 5.00p | 4.00p | 4.25p | 835957 |
| 03/02/2025 | 4.50p | 5.00p | 4.12p | 4.75p | 856091 |
| 31/01/2025 | 4.25p | 4.85p | 3.80p | 4.50p | 829635 |
| 30/01/2025 | 3.75p | 4.25p | 3.50p | 4.25p | 485507 |
| 29/01/2025 | 3.75p | 3.90p | 3.75p | 3.75p | 497322 |
| 28/01/2025 | 3.75p | 3.75p | 3.70p | 3.75p | 945 |
| 27/01/2025 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 24/01/2025 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 23/01/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 21372 |
| 22/01/2025 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 21/01/2025 | 3.75p | 3.75p | 3.67p | 3.75p | 16000 |
| 20/01/2025 | 3.75p | 3.75p | 3.56p | 3.75p | 60000 |
| 17/01/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 955305 |
| 16/01/2025 | 3.25p | 4.00p | 3.25p | 3.75p | 660225 |
| 15/01/2025 | 3.25p | 3.25p | 3.20p | 3.25p | 0 |
| 14/01/2025 | 3.25p | 3.25p | 3.20p | 3.25p | 0 |
| 13/01/2025 | 3.25p | 3.25p | 3.20p | 3.25p | 0 |
| 10/01/2025 | 3.25p | 3.50p | 3.25p | 3.25p | 40 |
| 09/01/2025 | 3.25p | 3.58p | 3.00p | 3.25p | 866 |
| 08/01/2025 | 3.75p | 4.00p | 3.00p | 3.50p | 583312 |
| 07/01/2025 | 3.75p | 4.00p | 3.50p | 4.00p | 142 |
| 06/01/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 18 |
| 03/01/2025 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 02/01/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 53343 |
| 31/12/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 4972 |
| 30/12/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 285348 |
| 27/12/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 24/12/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 1720 |
| 23/12/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 20/12/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 19/12/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 18/12/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/12/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 1991 |
| 16/12/2024 | 4.00p | 4.00p | 3.50p | 3.60p | 143157 |
| 13/12/2024 | 4.25p | 4.36p | 4.00p | 4.00p | 13088 |
| 12/12/2024 | 4.25p | 4.50p | 3.75p | 4.25p | 505992 |
| 11/12/2024 | 4.50p | 4.50p | 3.75p | 4.25p | 160036 |
| 10/12/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 98435 |
| 09/12/2024 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 06/12/2024 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 05/12/2024 | 3.75p | 4.50p | 3.61p | 4.25p | 335841 |
| 04/12/2024 | 3.75p | 4.00p | 3.58p | 3.75p | 841891 |
| 03/12/2024 | 3.75p | 3.78p | 3.50p | 3.75p | 645950 |
| 02/12/2024 | 3.75p | 4.00p | 3.75p | 3.75p | 250015 |
| 29/11/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 2001 |
| 28/11/2024 | 3.75p | 4.00p | 3.52p | 3.75p | 644458 |
| 27/11/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 78 |
| 26/11/2024 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 25/11/2024 | 4.00p | 4.00p | 3.50p | 3.75p | 89532 |
| 22/11/2024 | 3.75p | 4.50p | 3.50p | 3.90p | 669354 |
| 21/11/2024 | 3.75p | 4.00p | 3.63p | 3.75p | 1197465 |
| 20/11/2024 | 3.75p | 4.00p | 3.50p | 4.00p | 50700 |
| 19/11/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 2000 |
| 18/11/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 494209 |
| 15/11/2024 | 3.75p | 3.98p | 3.75p | 3.75p | 12562 |
| 14/11/2024 | 3.50p | 4.00p | 3.16p | 4.00p | 505556 |
| 13/11/2024 | 3.50p | 3.57p | 3.40p | 3.50p | 0 |
| 12/11/2024 | 3.75p | 3.75p | 3.40p | 3.40p | 286 |
| 11/11/2024 | 3.75p | 4.50p | 3.50p | 3.75p | 1736148 |
| 08/11/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 07/11/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 31812 |
| 06/11/2024 | 4.00p | 4.00p | 3.50p | 3.60p | 111305 |
| 05/11/2024 | 4.25p | 4.50p | 4.00p | 4.00p | 95300 |
| 04/11/2024 | 4.50p | 4.50p | 4.00p | 4.25p | 100064 |
| 01/11/2024 | 4.50p | 4.50p | 4.00p | 4.30p | 53636 |
| 31/10/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 576252 |
| 30/10/2024 | 4.50p | 5.00p | 4.00p | 4.50p | 733813 |
| 29/10/2024 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 28/10/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 59 |
| 25/10/2024 | 4.50p | 4.50p | 4.00p | 4.20p | 108239 |
| 24/10/2024 | 4.50p | 5.00p | 4.10p | 4.50p | 1576 |
| 23/10/2024 | 3.25p | 5.00p | 3.00p | 4.50p | 745870 |
| 22/10/2024 | 3.00p | 3.30p | 2.98p | 3.30p | 3125 |
| 21/10/2024 | 3.25p | 3.30p | 3.00p | 3.30p | 16144 |
| 18/10/2024 | 3.75p | 3.75p | 2.50p | 3.25p | 405352 |
| 17/10/2024 | 4.00p | 4.50p | 3.50p | 3.75p | 26462 |
| 16/10/2024 | 4.00p | 4.00p | 3.70p | 4.00p | 20000 |
| 15/10/2024 | 4.00p | 4.00p | 3.83p | 4.00p | 0 |
| 14/10/2024 | 4.00p | 4.00p | 3.53p | 4.00p | 3610 |
| 11/10/2024 | 4.00p | 4.50p | 3.50p | 3.62p | 11580 |
| 10/10/2024 | 4.00p | 4.00p | 3.50p | 4.00p | 6742 |
| 09/10/2024 | 4.00p | 4.00p | 3.83p | 4.00p | 0 |
| 08/10/2024 | 4.00p | 4.28p | 3.90p | 4.00p | 120 |
| 07/10/2024 | 5.50p | 5.50p | 4.00p | 4.00p | 136121 |
| 04/10/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/10/2024 | 5.50p | 6.00p | 5.00p | 5.50p | 13690 |
| 02/10/2024 | 5.50p | 5.50p | 5.10p | 5.50p | 9921 |
| 01/10/2024 | 5.75p | 5.75p | 5.20p | 5.75p | 79 |
| 30/09/2024 | 5.75p | 6.30p | 5.75p | 5.75p | 22 |
| 27/09/2024 | 6.25p | 6.25p | 5.15p | 5.75p | 36045 |
| 26/09/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 10399 |
| 25/09/2024 | 5.25p | 5.25p | 4.90p | 5.25p | 74 |
| 24/09/2024 | 5.25p | 5.25p | 4.90p | 4.90p | 22048 |
| 23/09/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/09/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 2856 |
| 19/09/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/09/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/09/2024 | 5.25p | 5.25p | 4.90p | 5.25p | 405 |
| 16/09/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/09/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/09/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 32128 |
*Close Price adjusted for both dividends and splits