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 PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
World Chess (CHSS) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/09/2024 | 5.25p | 5.25p | 5.17p | 5.25p | 0 |
| 10/09/2024 | 5.25p | 5.50p | 5.25p | 5.25p | 6192 |
| 09/09/2024 | 5.50p | 6.00p | 5.25p | 5.25p | 120125 |
| 06/09/2024 | 5.50p | 6.15p | 5.25p | 5.50p | 34664 |
| 05/09/2024 | 5.50p | 5.94p | 5.50p | 5.50p | 99471 |
| 04/09/2024 | 9.00p | 9.50p | 5.00p | 5.50p | 785157 |
| 03/09/2024 | 10.50p | 11.00p | 8.00p | 11.00p | 211173 |
| 02/09/2024 | 13.75p | 13.75p | 10.00p | 10.50p | 770420 |
| 30/08/2024 | 13.25p | 14.00p | 13.10p | 13.75p | 80136 |
| 28/08/2024 | 13.75p | 13.75p | 13.50p | 13.75p | 36880 |
| 27/08/2024 | 13.75p | 14.20p | 13.50p | 13.50p | 186634 |
| 23/08/2024 | 13.50p | 14.75p | 13.00p | 13.50p | 234254 |
| 22/08/2024 | 14.25p | 14.25p | 13.00p | 13.00p | 32069 |
| 21/08/2024 | 14.75p | 14.75p | 14.00p | 14.25p | 37306 |
| 20/08/2024 | 15.50p | 15.50p | 14.00p | 14.75p | 75832 |
| 19/08/2024 | 15.50p | 15.67p | 15.25p | 16.50p | 58751 |
| 16/08/2024 | 15.50p | 16.50p | 15.50p | 16.50p | 422722 |
| 15/08/2024 | 15.50p | 16.10p | 15.00p | 16.10p | 200895 |
| 14/08/2024 | 16.75p | 17.00p | 15.00p | 15.50p | 150644 |
| 13/08/2024 | 17.00p | 17.50p | 16.00p | 16.00p | 104190 |
| 12/08/2024 | 17.50p | 18.00p | 17.00p | 18.00p | 209737 |
| 09/08/2024 | 14.25p | 18.00p | 14.00p | 17.00p | 352586 |
| 08/08/2024 | 14.25p | 15.00p | 14.25p | 14.25p | 56584 |
| 07/08/2024 | 14.25p | 15.00p | 14.05p | 14.25p | 8948 |
| 06/08/2024 | 12.00p | 15.20p | 12.00p | 14.50p | 595438 |
| 05/08/2024 | 14.25p | 14.50p | 11.00p | 12.00p | 280396 |
| 02/08/2024 | 14.50p | 14.94p | 14.20p | 14.50p | 34088 |
| 01/08/2024 | 15.50p | 15.94p | 14.00p | 14.50p | 45133 |
| 31/07/2024 | 15.50p | 16.00p | 14.70p | 15.70p | 436929 |
| 30/07/2024 | 16.50p | 17.00p | 15.00p | 15.00p | 125945 |
| 29/07/2024 | 16.50p | 18.00p | 16.00p | 16.80p | 333649 |
| 26/07/2024 | 15.00p | 17.00p | 14.50p | 16.90p | 367440 |
| 25/07/2024 | 12.50p | 15.50p | 12.00p | 15.50p | 828168 |
| 24/07/2024 | 10.50p | 13.00p | 8.00p | 12.60p | 497557 |
| 23/07/2024 | 9.50p | 11.50p | 9.00p | 11.50p | 807690 |
| 22/07/2024 | 8.00p | 13.00p | 7.50p | 11.00p | 1174153 |
| 19/07/2024 | 6.38p | 9.70p | 6.15p | 7.90p | 561733 |
| 18/07/2024 | 4.50p | 6.40p | 4.50p | 6.00p | 2436483 |
| 17/07/2024 | 3.75p | 4.80p | 3.75p | 4.50p | 510006 |
| 16/07/2024 | 3.75p | 3.75p | 3.67p | 3.75p | 0 |
| 15/07/2024 | 3.75p | 3.75p | 3.67p | 3.75p | 0 |
| 12/07/2024 | 3.75p | 3.75p | 3.67p | 3.75p | 0 |
| 11/07/2024 | 3.75p | 3.75p | 3.67p | 3.75p | 0 |
| 10/07/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 4157 |
| 09/07/2024 | 3.75p | 3.75p | 3.67p | 3.75p | 0 |
| 08/07/2024 | 3.75p | 4.00p | 3.75p | 3.75p | 220 |
| 05/07/2024 | 3.75p | 4.00p | 3.75p | 3.75p | 54484 |
| 04/07/2024 | 3.75p | 3.90p | 3.75p | 3.90p | 4412 |
| 03/07/2024 | 3.50p | 3.83p | 3.40p | 3.75p | 0 |
| 02/07/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 01/07/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 28/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 27/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 26/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 25/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 24/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 21/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 20/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 19/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 18/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 17/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 14/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 13/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 12/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 11/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 10/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 07/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 06/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 05/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 04/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 03/06/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 31/05/2024 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 30/05/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 29/05/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
*Close Price adjusted for both dividends and splits