UK markets open in 22 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,797.43 +285.74 (+1.73%) CRUDE OIL
83.02 +0.17 (+0.21%) GOLD FUTURES
2,317.80 -28.60 (-1.22%) DOW
38,239.98 +253.58 (+0.67%) Bitcoin GBP
53,921.18 +154.85 (+0.29%)
Chesswood Group Limited (CHWWF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:25PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 19 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 18 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 17 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 100 |
| 16 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 200 |
| 15 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 12 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 11 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
| 10 Apr 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 09 Apr 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 100 |
| 08 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 05 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 100 |
| 04 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 03 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 02 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 01 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 100 |
| 28 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 27 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 26 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 25 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 22 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,000 |
| 21 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 20 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 19 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 18 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 15 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 200 |
| 14 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 13 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 12 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 11 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 08 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 07 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 06 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 05 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 04 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 01 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 100 |
| 29 Feb 2024 | 6.33 | 6.33 | 6.25 | 6.32 | 6.32 | 1,200 |
| 28 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
| 27 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 26 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 23 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 22 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 21 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 20 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 16 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 15 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 14 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 13 Feb 2024 | 6.09 | 6.13 | 6.09 | 6.13 | 6.13 | 1,600 |
| 12 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 09 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 08 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 500 |
| 07 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 06 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 05 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 02 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 01 Feb 2024 | 6.68 | 6.71 | 6.64 | 6.70 | 6.70 | 1,100 |
| 31 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 100 |
| 30 Jan 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 300 |
| 29 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 26 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 25 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 24 Jan 2024 | 6.20 | 6.55 | 6.17 | 6.55 | 6.55 | 700 |
| 23 Jan 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 22 Jan 2024 | 5.93 | 5.96 | 5.93 | 5.96 | 5.96 | 900 |
| 19 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1,000 |
| 18 Jan 2024 | 5.95 | 5.95 | 5.92 | 5.92 | 5.92 | 3,500 |
| 17 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 16 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 12 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 11 Jan 2024 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | 4,300 |
| 10 Jan 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 09 Jan 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 08 Jan 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 200 |
| 05 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 04 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 03 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 02 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 29 Dec 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 100 |
| 28 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 28 Dec 2023 | 0.008 Dividend | |||||
| 27 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | - |
| 26 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | - |
| 22 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | - |
| 21 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | - |
| 20 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | - |
| 19 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | 1,000 |
| 18 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | - |
| 15 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | 1,500 |
| 14 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.89 | 2,000 |
| 13 Dec 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.65 | 100 |
| 12 Dec 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.76 | 100 |
| 11 Dec 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.77 | - |
| 08 Dec 2023 | 5.65 | 5.78 | 5.65 | 5.78 | 5.77 | 200 |
| 07 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.54 | - |
| 06 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.54 | 200 |
| 05 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.27 | 200 |
| 04 Dec 2023 | 5.21 | 5.21 | 5.16 | 5.18 | 5.17 | 8,000 |
| 01 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.99 | - |
| 30 Nov 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.98 | 100 |
| 29 Nov 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.