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 Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
World Chess (CHSS) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/11/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/11/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/11/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/11/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/11/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/11/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/11/2023 | 7.00p | 7.00p | 6.50p | 6.50p | 70 |
| 14/11/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 13/11/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 10/11/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 09/11/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 08/11/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 07/11/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 06/11/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 03/11/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 02/11/2023 | 9.00p | 9.00p | 6.50p | 9.00p | 86441 |
| 01/11/2023 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 31/10/2023 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 30/10/2023 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 27/10/2023 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 26/10/2023 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 25/10/2023 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 24/10/2023 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 23/10/2023 | 9.00p | 9.00p | 8.00p | 9.00p | 4000 |
| 20/10/2023 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 19/10/2023 | 9.00p | 9.33p | 6.00p | 9.00p | 0 |
| 18/10/2023 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 17/10/2023 | 9.00p | 9.00p | 8.00p | 9.00p | 4209 |
| 16/10/2023 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 13/10/2023 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 12/10/2023 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 11/10/2023 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 10/10/2023 | 9.00p | 9.33p | 9.00p | 9.00p | 0 |
| 09/10/2023 | 9.00p | 9.33p | 8.67p | 9.00p | 0 |
| 06/10/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 05/10/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 04/10/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 03/10/2023 | 9.50p | 9.50p | 8.67p | 9.00p | 0 |
| 02/10/2023 | 10.00p | 10.00p | 9.00p | 9.50p | 0 |
| 29/09/2023 | 9.50p | 10.00p | 8.75p | 10.00p | 0 |
| 28/09/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 27/09/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 26/09/2023 | 9.50p | 9.50p | 8.11p | 9.50p | 30000 |
| 25/09/2023 | 9.00p | 10.00p | 8.50p | 9.50p | 8019 |
| 22/09/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 21/09/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 20/09/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 19/09/2023 | 9.00p | 9.00p | 8.00p | 9.00p | 79 |
| 18/09/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 15/09/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 14/09/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 13/09/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 12/09/2023 | 9.00p | 9.00p | 8.00p | 9.00p | 13 |
| 11/09/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 08/09/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 07/09/2023 | 9.00p | 10.00p | 9.00p | 9.00p | 103 |
| 06/09/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 05/09/2023 | 9.00p | 9.00p | 8.29p | 9.00p | 8000 |
| 04/09/2023 | 9.00p | 10.00p | 9.00p | 9.00p | 8034 |
| 01/09/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 31/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 30/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 29/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 25/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 24/08/2023 | 9.00p | 10.00p | 9.00p | 9.00p | 20 |
| 23/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 22/08/2023 | 9.00p | 9.00p | 8.25p | 9.00p | 8800 |
| 21/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 18/08/2023 | 9.00p | 10.00p | 9.00p | 9.00p | 112 |
| 17/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 16/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 15/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 14/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 11/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 10/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 09/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 08/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 07/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 04/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 03/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 02/08/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 01/08/2023 | 9.00p | 9.00p | 8.33p | 9.00p | 9000 |
| 31/07/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 28/07/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 27/07/2023 | 9.00p | 9.00p | 8.33p | 9.00p | 10000 |
| 26/07/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 25/07/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 24/07/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 21/07/2023 | 9.00p | 10.00p | 9.00p | 9.00p | 545 |
| 20/07/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 19/07/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 18/07/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 17/07/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 14/07/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 13/07/2023 | 9.00p | 9.00p | 8.33p | 9.00p | 2960 |
| 12/07/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 11/07/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 10/07/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 50000 |
| 07/07/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 06/07/2023 | 9.00p | 9.00p | 8.67p | 9.00p | 0 |
| 05/07/2023 | 10.00p | 10.00p | 9.00p | 9.00p | 4166 |
| 04/07/2023 | 10.00p | 11.60p | 10.00p | 10.00p | 2213 |
| 03/07/2023 | 10.00p | 11.60p | 10.00p | 10.00p | 1500 |
| 30/06/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 29/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 28/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 27/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 26/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 23/06/2023 | 9.50p | 9.50p | 8.16p | 9.50p | 8000 |
| 22/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 21/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 20/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 19/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 16/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 15/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 14/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 13/06/2023 | 9.50p | 9.50p | 8.16p | 9.50p | 48000 |
| 12/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 09/06/2023 | 9.50p | 9.50p | 8.03p | 9.50p | 5498 |
| 08/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 07/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 06/06/2023 | 9.50p | 9.50p | 9.40p | 9.50p | 5319 |
| 05/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 02/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 01/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 31/05/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 30/05/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 0 |
| 26/05/2023 | 9.50p | 9.50p | 8.01p | 9.50p | 7532 |
| 25/05/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 24/05/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 23/05/2023 | 9.50p | 9.50p | 8.01p | 9.50p | 8000 |
| 22/05/2023 | 9.50p | 9.95p | 9.50p | 9.50p | 2000 |
| 19/05/2023 | 9.50p | 9.95p | 9.50p | 9.50p | 26 |
| 18/05/2023 | 9.50p | 9.50p | 8.06p | 9.50p | 44953 |
| 17/05/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 16/05/2023 | 9.50p | 9.50p | 8.25p | 9.50p | 31000 |
| 15/05/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 12/05/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 11/05/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 10/05/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 09/05/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 05/05/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 04/05/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 03/05/2023 | 9.50p | 9.50p | 8.75p | 9.50p | 0 |
| 02/05/2023 | 9.50p | 9.50p | 8.00p | 9.50p | 15581 |
*Close Price adjusted for both dividends and splits