CHESSSGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.96445 | -0.017317 | -1.76% | 0.9799 | 0.98204 | 0.963438 | 0.00 |
May 21 2024 | 0.981767 | -0.013204 | -1.33% | 0.993037 | 1.00 | 0.966682 | 0.00 |
May 20 2024 | 0.994971 | 0.06858 | 7.40% | 0.173788 | 0.995348 | 0.168546 | 0.00 |
May 19 2024 | 0.926391 | -0.010908 | -1.16% | 0.937034 | 0.946496 | 0.922141 | 0.00 |
May 18 2024 | 0.937299 | 0.00054 | 0.06% | 0.936888 | 0.942885 | 0.932252 | 0.00 |
May 17 2024 | 0.936759 | 0.757957 | 423.91% | 0.178754 | 0.943338 | 0.178509 | 9,589.00 |
May 16 2024 | 0.178802 | -0.002349 | -1.30% | 0.18125 | 0.182183 | 0.177105 | 0.00 |
May 15 2024 | 0.181151 | 0.011568 | 6.82% | 0.169767 | 0.181732 | 0.169031 | 0.00 |
May 14 2024 | 0.169583 | -0.00414 | -2.38% | 0.173788 | 0.174238 | 0.168305 | 0.00 |
May 13 2024 | 0.173723 | 0.00338 | 1.98% | 0.109091 | 0.178469 | 0.107395 | 0.00 |
May 12 2024 | 0.170343 | 0.068318 | 66.96% | 0.102116 | 0.171263 | 0.101748 | 94.00 |
May 11 2024 | 0.102025 | -0.000239 | -0.23% | 0.101975 | 0.102993 | 0.101488 | 0.00 |
May 10 2024 | 0.102264 | -0.003473 | -3.28% | 0.105521 | 0.106194 | 0.101057 | 0.00 |
May 09 2024 | 0.105737 | 0.003016 | 2.94% | 0.102954 | 0.106164 | 0.102201 | 0.00 |
May 08 2024 | 0.102722 | -0.00229 | -2.18% | 0.10478 | 0.105836 | 0.102317 | 0.00 |
May 07 2024 | 0.105011 | -0.000613 | -0.58% | 0.105755 | 0.107832 | 0.104678 | 0.00 |
May 06 2024 | 0.105624 | -0.009286 | -8.08% | 0.109091 | 0.11328 | 0.061534 | 0.00 |
May 05 2024 | 0.11491 | 0.000411 | 0.36% | 0.11477 | 0.115789 | 0.112983 | 0.00 |
May 04 2024 | 0.114499 | 0.001524 | 1.35% | 0.112788 | 0.115421 | 0.112353 | 0.00 |
May 03 2024 | 0.112975 | 0.00682 | 6.42% | 0.106094 | 0.113675 | 0.10557 | 0.00 |
May 02 2024 | 0.106155 | 0.001289 | 1.23% | 0.104816 | 0.107135 | 0.102442 | 0.00 |
May 01 2024 | 0.104866 | -0.004317 | -3.95% | 0.109227 | 0.109455 | 0.101969 | 0.00 |
Apr 30 2024 | 0.109183 | 0.002456 | 2.30% | 0.106756 | 0.110427 | 0.102431 | 55.00 |
Apr 29 2024 | 0.106726 | 0.000999 | 0.94% | 0.109091 | 0.11328 | 0.061534 | 1.00 |
Apr 28 2024 | 0.105727 | -0.000092 | -0.09% | 0.105627 | 0.107262 | 0.105338 | 0.00 |
Apr 27 2024 | 0.105819 | -0.001388 | -1.29% | 0.107202 | 0.107409 | 0.105113 | 0.00 |
Apr 26 2024 | 0.107207 | -0.001036 | -0.96% | 0.108268 | 0.108775 | 0.106555 | 0.00 |
Apr 25 2024 | 0.108244 | -0.000079 | -0.07% | 0.108376 | 0.109494 | 0.105822 | 1.00 |
Apr 24 2024 | 0.108323 | -0.003656 | -3.26% | 0.112339 | 0.113056 | 0.107296 | 2.00 |
Apr 23 2024 | 0.111979 | -0.001783 | -1.57% | 0.113579 | 0.114188 | 0.111441 | 0.00 |
Apr 22 2024 | 0.113761 | 0.003489 | 3.16% | 0.109091 | 0.115211 | 0.107395 | 0.00 |
Apr 21 2024 | 0.110273 | 0.005228 | 4.98% | 0.105046 | 0.111128 | 0.104709 | 0.00 |
Apr 20 2024 | 0.105044 | 0.001426 | 1.38% | 0.103353 | 0.105903 | 0.102372 | 0.00 |
Apr 19 2024 | 0.103618 | 0.001437 | 1.41% | 0.10189 | 0.105208 | 0.096703 | 0.00 |
Apr 18 2024 | 0.102181 | 0.003623 | 3.68% | 0.098712 | 0.102954 | 0.097556 | 0.00 |
Apr 17 2024 | 0.098558 | -0.00399 | -3.89% | 0.102577 | 0.103735 | 0.09621 | 0.00 |
Apr 16 2024 | 0.102548 | 0.000652 | 0.64% | 0.101868 | 0.10339 | 0.099436 | 0.00 |
Apr 15 2024 | 0.101896 | -0.003908 | -3.69% | 0.109091 | 0.11328 | 0.100636 | 0.00 |
Apr 14 2024 | 0.105805 | 0.000327 | 0.31% | 0.10485 | 0.106211 | 0.10135 | 0.00 |
Apr 13 2024 | 0.105478 | -0.002891 | -2.67% | 0.108366 | 0.109669 | 0.100338 | 0.00 |
Apr 12 2024 | 0.108369 | -0.003263 | -2.92% | 0.111859 | 0.113741 | 0.106283 | 169.00 |
Apr 11 2024 | 0.111632 | -0.000821 | -0.73% | 0.112378 | 0.1135 | 0.111046 | 0.00 |
Apr 10 2024 | 0.112453 | 0.003365 | 3.08% | 0.109091 | 0.11328 | 0.107395 | 0.00 |
Apr 09 2024 | 0.109088 | -0.006723 | -5.81% | 0.115695 | 0.115774 | 0.107874 | 29.00 |
Apr 08 2024 | 0.115811 | 0.00366 | 3.26% | 0.056019 | 0.117955 | 0.02816 | 0.00 |
Apr 07 2024 | 0.112151 | 0.000815 | 0.73% | 0.111204 | 0.113252 | 0.111181 | 0.00 |
Apr 06 2024 | 0.111336 | 0.001423 | 1.29% | 0.109603 | 0.112488 | 0.10923 | 0.00 |
Apr 05 2024 | 0.109913 | -0.001023 | -0.92% | 0.110942 | 0.111373 | 0.107628 | 0.00 |
Apr 04 2024 | 0.110936 | 0.003764 | 3.51% | 0.10707 | 0.111963 | 0.105524 | 0.00 |
Apr 03 2024 | 0.107172 | 0.000388 | 0.36% | 0.10677 | 0.108678 | 0.105475 | 0.00 |
Apr 02 2024 | 0.106785 | -0.007229 | -6.34% | 0.113736 | 0.113753 | 0.105493 | 0.00 |
Apr 01 2024 | 0.114013 | -0.000783 | -0.68% | 0.056019 | 0.114103 | 0.02816 | 0.00 |
Mar 31 2024 | 0.114797 | 0.001976 | 1.75% | 0.112923 | 0.11482 | 0.112923 | 0.00 |
Mar 30 2024 | 0.112821 | -0.000602 | -0.53% | 0.113404 | 0.113991 | 0.112644 | 0.00 |
Mar 29 2024 | 0.113423 | -0.001532 | -1.33% | 0.114807 | 0.114965 | 0.112244 | 0.00 |
Mar 28 2024 | 0.114955 | 0.00253 | 2.25% | 0.112902 | 0.115964 | 0.111839 | 0.00 |
Mar 27 2024 | 0.112426 | -0.000553 | -0.49% | 0.11275 | 0.115402 | 0.110852 | 0.00 |
Mar 26 2024 | 0.112979 | 0.000411 | 0.36% | 0.112569 | 0.1148 | 0.112113 | 0.00 |
Mar 25 2024 | 0.112568 | -0.021986 | -16.34% | 0.056019 | 0.114668 | 0.02816 | 200.00 |
Mar 24 2024 | 0.134554 | 0.005847 | 4.54% | 0.128639 | 0.135032 | 0.127911 | 0.00 |
Mar 23 2024 | 0.128707 | 0.00164 | 1.29% | 0.127484 | 0.131893 | 0.126125 | 0.00 |
Mar 22 2024 | 0.127067 | -0.003128 | -2.40% | 0.130437 | 0.132756 | 0.124873 | 0.00 |
Mar 21 2024 | 0.130195 | -0.002494 | -1.88% | 0.132562 | 0.134093 | 0.129331 | 2.00 |
Mar 20 2024 | 0.132688 | 0.010952 | 9.00% | 0.122024 | 0.132991 | 0.119521 | 0.00 |
Mar 19 2024 | 0.121737 | -0.011142 | -8.39% | 0.132831 | 0.133458 | 0.121502 | 0.00 |
Mar 18 2024 | 0.132878 | -0.000839 | -0.63% | 0.056019 | 0.134633 | 0.02816 | 0.00 |
Mar 17 2024 | 0.133718 | 0.005685 | 4.44% | 0.129265 | 0.134875 | 0.127187 | 0.00 |
Mar 16 2024 | 0.128033 | -0.008753 | -6.40% | 0.136221 | 0.137282 | 0.127408 | 0.00 |
Mar 15 2024 | 0.136786 | -0.003709 | -2.64% | 0.056019 | 0.138125 | 0.02816 | 0.00 |
Mar 14 2024 | 0.140495 | -0.00191 | -1.34% | 0.142448 | 0.14375 | 0.13518 | 0.00 |
Mar 13 2024 | 0.142404 | -0.010402 | -6.81% | 0.152803 | 0.157082 | 0.140562 | 118.00 |
Mar 12 2024 | 0.152807 | 0.000039 | 0.03% | 0.153196 | 0.156947 | 0.14871 | 0.00 |
Mar 11 2024 | 0.152768 | 0.006234 | 4.25% | 0.056019 | 0.156092 | 0.02816 | 23,490.00 |
Mar 10 2024 | 0.146534 | 0.000141 | 0.10% | 0.146393 | 0.148948 | 0.145767 | 7,277.00 |
Mar 09 2024 | 0.146393 | 0.000254 | 0.17% | 0.145944 | 0.146878 | 0.145518 | 0.00 |
Mar 08 2024 | 0.146139 | 0.002242 | 1.56% | 0.143708 | 0.1485 | 0.142048 | 0.00 |
Mar 07 2024 | 0.143896 | 0.001414 | 0.99% | 0.142828 | 0.146185 | 0.141792 | 0.00 |
Mar 06 2024 | 0.142483 | 0.003158 | 2.27% | 0.13794 | 0.145956 | 0.136162 | 0.00 |
Mar 05 2024 | 0.139324 | -0.020799 | -12.99% | 0.161482 | 0.162282 | 0.121414 | 1,023.00 |
Mar 04 2024 | 0.160123 | 0.035828 | 28.82% | 0.056019 | 0.161694 | 0.02816 | 0.00 |
Mar 03 2024 | 0.124295 | 0.00183 | 1.49% | 0.122275 | 0.124703 | 0.121529 | 0.00 |
Mar 02 2024 | 0.122466 | -0.000951 | -0.77% | 0.123288 | 0.123288 | 0.121612 | 0.00 |
Mar 01 2024 | 0.123417 | 0.00178 | 1.46% | 0.121119 | 0.124699 | 0.120321 | 0.00 |
Feb 29 2024 | 0.121637 | 0.000644 | 0.53% | 0.120458 | 0.124565 | 0.116325 | 0.00 |
Feb 28 2024 | 0.120993 | -0.002087 | -1.70% | 0.123292 | 0.132967 | 0.117211 | 2.00 |
Feb 27 2024 | 0.12308 | 0.005471 | 4.65% | 0.117847 | 0.124099 | 0.115704 | 2,007.00 |
Feb 26 2024 | 0.117609 | 0.005286 | 4.71% | 0.056019 | 0.118603 | 0.02816 | 0.00 |
Feb 25 2024 | 0.112324 | 0.000249 | 0.22% | 0.111979 | 0.112764 | 0.111375 | 0.00 |
Feb 24 2024 | 0.112074 | 0.00168 | 1.52% | 0.110056 | 0.11222 | 0.109825 | 0.00 |
Feb 23 2024 | 0.110395 | -0.000989 | -0.89% | 0.111673 | 0.11188 | 0.109683 | 0.00 |