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:
- Hold Playtech (PTEC) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Buy Foresight Group Holdings Limited NPV (FSG) by Jefferies
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Avoid Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Thor Explorations Ltd (DI) (THX) by Canaccord Genuity
- Buy Berkeley Group Holdings (The) (BKG) by Bank of America
- Buy On The Beach Group (OTB) by Deutsche Bank
- Buy Motorpoint Group (MOTR) by Deutsche Bank
- Sector Perform Advanced Medical Solutions Group (AMS) by RBC Capital
- Neutral Rightmove (RMV) by Citi
- Neutral WPP (WPP) by Citi
- Buy Relx plc (REL) by Citi
- Sell BT Group (BT.A) by UBS
- Neutral Auto Trader Group (AUTO) by Citi
- Neutral Informa (INF) by Citi
- Buy Man Group (EMG) by Deutsche Bank
- Buy St James's Place (STJ) by Deutsche Bank
- Buy Abrdn (ABDN) by Deutsche Bank
World Chess (CHSS) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/05/2024 | 3.50p | 3.67p | 3.50p | 3.50p | 0 |
| 24/05/2024 | 3.50p | 3.67p | 3.50p | 3.50p | 0 |
| 23/05/2024 | 3.50p | 3.67p | 3.50p | 3.50p | 0 |
| 22/05/2024 | 3.50p | 3.67p | 3.50p | 3.50p | 0 |
| 21/05/2024 | 3.50p | 3.67p | 3.50p | 3.50p | 0 |
| 20/05/2024 | 3.50p | 3.50p | 3.00p | 3.50p | 16000 |
| 17/05/2024 | 3.25p | 3.50p | 3.25p | 3.50p | 10696 |
| 16/05/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 15/05/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 14/05/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 13/05/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 10/05/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 09/05/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 08/05/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 07/05/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 03/05/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 02/05/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 01/05/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 30/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 29/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 26/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 25/04/2024 | 3.25p | 3.25p | 2.50p | 3.25p | 16100 |
| 24/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 23/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 22/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 19/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 18/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 17/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 16/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 15/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 12/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 11/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 10/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 09/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 08/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 05/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 04/04/2024 | 3.25p | 3.25p | 3.20p | 3.25p | 15000 |
| 03/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 02/04/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 28/03/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 27/03/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 26/03/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 25/03/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 22/03/2024 | 3.00p | 3.50p | 3.00p | 3.25p | 0 |
| 21/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 19/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 18/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 15/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 14/03/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 13/03/2024 | 3.25p | 3.56p | 3.25p | 3.56p | 1000 |
| 12/03/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 11/03/2024 | 3.25p | 3.56p | 3.25p | 3.25p | 999 |
| 08/03/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 07/03/2024 | 3.25p | 3.25p | 2.53p | 3.25p | 8000 |
| 06/03/2024 | 3.25p | 3.50p | 2.53p | 3.25p | 3000 |
| 05/03/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 04/03/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 01/03/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 29/02/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 28/02/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 27/02/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 26/02/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 23/02/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 5000 |
| 22/02/2024 | 3.00p | 3.30p | 3.00p | 3.25p | 15000 |
| 21/02/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/02/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 19/02/2024 | 3.00p | 3.00p | 2.03p | 3.00p | 1095 |
| 16/02/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 15/02/2024 | 3.00p | 3.30p | 3.00p | 3.00p | 32576 |
| 14/02/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 3000 |
| 13/02/2024 | 3.00p | 3.78p | 3.00p | 3.00p | 32000 |
| 12/02/2024 | 3.00p | 3.38p | 3.00p | 3.38p | 52000 |
| 09/02/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 08/02/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 07/02/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 06/02/2024 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 05/02/2024 | 6.00p | 6.00p | 2.50p | 3.00p | 333000 |
| 02/02/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 3217 |
| 01/02/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 31/01/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/01/2024 | 6.00p | 6.60p | 6.00p | 6.00p | 0 |
| 29/01/2024 | 6.00p | 6.60p | 6.00p | 6.60p | 699 |
| 26/01/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/01/2024 | 6.00p | 6.00p | 5.00p | 6.00p | 8000 |
| 24/01/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/01/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/01/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/01/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/01/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/01/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/01/2024 | 6.00p | 6.60p | 6.00p | 6.60p | 500 |
| 15/01/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/01/2024 | 6.00p | 6.70p | 6.00p | 6.00p | 501 |
| 11/01/2024 | 6.00p | 6.60p | 6.00p | 6.60p | 1499 |
| 10/01/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/01/2024 | 6.50p | 6.50p | 6.00p | 6.00p | 5000 |
| 08/01/2024 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 05/01/2024 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 04/01/2024 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 03/01/2024 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 02/01/2024 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 29/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 28/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 27/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 22/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 21/12/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 14 |
| 20/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 19/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 18/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 15/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 14/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 13/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 12/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 11/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 08/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 07/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 06/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 05/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 04/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 01/12/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 30/11/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/11/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/11/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/11/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/11/2023 | 6.50p | 6.50p | 6.25p | 6.50p | 34 |
*Close Price adjusted for both dividends and splits