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:
- Avoid Bytes Technology Group (BYIT) by Steve Moore in ShareProphets
- Avoid Globaldata (DATA) by Steve Moore in ShareProphets
- Buy Hostelworld Group (HSW) by Canaccord Genuity
- Buy Capita (CPI) by Canaccord Genuity
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Neutral Rio Tinto (RIO) by Citi
- Underweight Anglo American (AAL) by JP Morgan
- Neutral BHP Group Limited NPV (DI) (BHP) by JP Morgan
- Avoid Hostelworld Group (HSW) by Steve Moore in ShareProphets
- Buy Playtech (PTEC) by Deutsche Bank
- Buy Playtech (PTEC) by Citi
- Buy Weir Group (WEIR) by Citi
- Buy Elementis (ELM) by Kepler Cheuvreux
- Hold Capita (CPI) by Deutsche Bank
- Overweight Hiscox Limited (DI) (HSX) by JP Morgan
- Buy Smith & Nephew (SN.) by Citi
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Buy HSBC Holdings (HSBA) by Bank of America
- Neutral Rio Tinto (RIO) by JP Morgan
World Chess (CHSS) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/09/2025 | 1.80p | 1.90p | 1.63p | 1.80p | 2597526 |
| 26/09/2025 | 1.70p | 2.00p | 1.52p | 1.80p | 8495030 |
| 25/09/2025 | 1.35p | 1.80p | 1.30p | 1.60p | 2345954 |
| 24/09/2025 | 1.10p | 1.50p | 1.00p | 1.35p | 2879436 |
| 23/09/2025 | 1.10p | 1.20p | 0.90p | 1.10p | 437549 |
| 22/09/2025 | 1.10p | 1.17p | 1.10p | 1.10p | 10000 |
| 19/09/2025 | 1.10p | 1.20p | 1.07p | 1.10p | 2352550 |
| 18/09/2025 | 1.10p | 1.30p | 1.00p | 1.10p | 1069044 |
| 17/09/2025 | 1.25p | 1.30p | 1.00p | 1.10p | 4279476 |
| 16/09/2025 | 2.15p | 2.15p | 1.65p | 1.40p | 14374627 |
| 15/09/2025 | 2.15p | 2.20p | 1.50p | 1.65p | 3694981 |
| 12/09/2025 | 2.40p | 2.50p | 2.00p | 2.15p | 2395050 |
| 11/09/2025 | 2.30p | 2.40p | 2.30p | 2.40p | 2031100 |
| 10/09/2025 | 2.30p | 2.50p | 2.26p | 2.40p | 1620347 |
| 09/09/2025 | 2.30p | 2.42p | 2.11p | 2.30p | 3076698 |
| 08/09/2025 | 2.00p | 2.50p | 1.92p | 2.30p | 4348121 |
| 05/09/2025 | 1.85p | 2.10p | 1.60p | 2.00p | 3597990 |
| 04/09/2025 | 1.15p | 2.00p | 1.10p | 1.78p | 3028688 |
| 03/09/2025 | 0.90p | 1.24p | 0.82p | 1.15p | 4376727 |
| 02/09/2025 | 0.90p | 1.00p | 0.71p | 0.90p | 3574295 |
| 01/09/2025 | 0.85p | 1.00p | 0.70p | 0.90p | 4134609 |
| 29/08/2025 | 0.70p | 0.90p | 0.70p | 0.80p | 2156896 |
| 28/08/2025 | 0.65p | 0.75p | 0.55p | 0.70p | 4088086 |
| 27/08/2025 | 0.65p | 0.65p | 0.57p | 0.65p | 2862517 |
| 26/08/2025 | 0.65p | 0.67p | 0.55p | 0.65p | 966580 |
| 22/08/2025 | 0.68p | 0.68p | 0.52p | 0.65p | 13397461 |
| 21/08/2025 | 0.68p | 0.75p | 0.50p | 0.68p | 3793372 |
| 20/08/2025 | 0.83p | 0.88p | 0.52p | 0.68p | 7267902 |
| 19/08/2025 | 1.13p | 1.13p | 0.75p | 0.85p | 1198883 |
| 18/08/2025 | 1.13p | 1.13p | 1.07p | 1.13p | 2160 |
| 15/08/2025 | 1.13p | 1.13p | 1.10p | 1.13p | 98920 |
| 14/08/2025 | 1.13p | 1.25p | 1.13p | 1.13p | 186 |
| 13/08/2025 | 1.25p | 1.25p | 0.92p | 1.13p | 867482 |
| 12/08/2025 | 1.25p | 1.38p | 1.00p | 1.25p | 602673 |
| 11/08/2025 | 1.25p | 1.44p | 1.11p | 1.44p | 1326467 |
| 08/08/2025 | 1.38p | 1.44p | 1.38p | 1.38p | 1685 |
| 07/08/2025 | 1.38p | 1.50p | 1.25p | 1.38p | 10641 |
| 06/08/2025 | 1.38p | 1.42p | 1.38p | 1.38p | 0 |
| 05/08/2025 | 1.75p | 1.75p | 1.25p | 1.38p | 1189293 |
| 04/08/2025 | 1.75p | 2.00p | 1.50p | 1.75p | 54711 |
| 01/08/2025 | 1.75p | 1.90p | 1.75p | 1.75p | 0 |
| 31/07/2025 | 1.75p | 1.90p | 1.70p | 1.75p | 20991 |
| 30/07/2025 | 1.75p | 1.90p | 1.75p | 1.75p | 0 |
| 29/07/2025 | 1.75p | 1.90p | 1.75p | 1.75p | 0 |
| 28/07/2025 | 1.75p | 1.75p | 1.60p | 1.75p | 741683 |
| 25/07/2025 | 1.75p | 2.00p | 1.50p | 1.75p | 44705 |
| 24/07/2025 | 1.75p | 1.75p | 1.62p | 1.62p | 50 |
| 23/07/2025 | 1.75p | 1.75p | 1.25p | 1.75p | 3335820 |
| 22/07/2025 | 1.75p | 1.75p | 1.59p | 1.75p | 42131 |
| 21/07/2025 | 1.75p | 2.00p | 1.30p | 1.75p | 957851 |
| 18/07/2025 | 1.75p | 2.00p | 1.50p | 1.75p | 246568 |
| 17/07/2025 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 16/07/2025 | 1.75p | 1.80p | 1.75p | 1.75p | 61694 |
| 15/07/2025 | 1.75p | 1.80p | 1.50p | 1.75p | 706480 |
| 14/07/2025 | 1.75p | 2.00p | 1.50p | 1.90p | 1097120 |
| 11/07/2025 | 2.00p | 2.16p | 1.50p | 1.75p | 2610457 |
| 10/07/2025 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 09/07/2025 | 1.75p | 2.20p | 1.50p | 2.00p | 16615 |
| 08/07/2025 | 2.50p | 2.56p | 1.75p | 1.75p | 799329 |
| 07/07/2025 | 2.50p | 2.62p | 2.48p | 2.50p | 442763 |
| 04/07/2025 | 2.50p | 2.70p | 2.01p | 2.50p | 1190534 |
| 03/07/2025 | 2.25p | 2.84p | 2.25p | 2.50p | 964225 |
| 02/07/2025 | 2.25p | 2.25p | 2.20p | 2.25p | 1152193 |
| 01/07/2025 | 2.25p | 2.27p | 2.00p | 2.25p | 100245 |
| 30/06/2025 | 2.25p | 2.42p | 2.05p | 2.25p | 530130 |
| 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 |
*Close Price adjusted for both dividends and splits