ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CHW Chesswood Group Limited

7.20
0.29 (4.20%)
Mar 28 2024 - Closed
Delayed by 15 minutes

CHW Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 6.91 0.00 0.00% 6.91 6.91 6.91 0
Mar 27 2024 6.91 -0.49 -6.62% 7.45 7.45 6.91 6,647
Mar 26 2024 7.40 -0.20 -2.63% 7.55 7.60 7.40 4,923
Mar 25 2024 7.60 -0.01 -0.13% 7.55 7.60 7.55 1,500
Mar 22 2024 7.61 0.01 0.13% 7.60 7.61 7.60 2,900
Mar 21 2024 7.60 0.00 0.00% 7.59 7.61 7.55 3,901
Mar 20 2024 7.60 0.00 0.00% 7.60 7.61 7.55 10,457
Mar 19 2024 7.60 0.00 0.00% 7.55 7.60 7.50 5,298
Mar 18 2024 7.60 -0.22 -2.81% 7.62 7.70 7.60 8,626
Mar 15 2024 7.82 -0.68 -8.00% 7.80 7.82 6.80 16,911
Mar 14 2024 8.50 -0.09 -1.05% 8.49 8.50 8.49 3,600
Mar 13 2024 8.59 0.00 0.00% 8.47 8.59 8.47 300
Mar 12 2024 8.59 0.19 2.26% 8.34 8.59 8.34 1,500
Mar 11 2024 8.40 -0.10 -1.18% 8.40 8.40 8.40 400
Mar 08 2024 8.50 0.09 1.07% 8.45 8.50 8.38 6,200
Mar 07 2024 8.41 0.05 0.60% 8.25 8.64 8.25 5,028
Mar 06 2024 8.36 0.02 0.24% 8.31 8.41 8.31 1,400
Mar 05 2024 8.34 -0.10 -1.18% 8.34 8.34 8.34 300
Mar 04 2024 8.44 -0.06 -0.71% 8.56 8.56 8.44 1,012
Mar 01 2024 8.50 -0.10 -1.16% 8.45 8.55 8.41 2,303
Feb 29 2024 8.60 0.11 1.30% 8.48 8.67 8.40 7,833
Feb 28 2024 8.49 0.02 0.24% 8.38 8.54 8.38 5,700
Feb 27 2024 8.47 -0.17 -1.97% 8.56 8.66 8.47 1,000
Feb 26 2024 8.64 0.09 1.05% 8.50 8.64 8.50 2,051
Feb 23 2024 8.55 0.00 0.00% 8.41 8.55 8.41 14,700
Feb 22 2024 8.55 0.04 0.47% 8.63 8.63 8.39 4,717
Feb 21 2024 8.51 0.01 0.12% 8.49 8.66 8.49 11,500
Feb 20 2024 8.50 0.16 1.92% 8.40 8.50 8.40 300
Feb 16 2024 8.34 0.03 0.36% 8.31 8.50 8.31 2,100
Feb 15 2024 8.31 0.06 0.73% 8.26 8.32 8.25 4,250
Feb 14 2024 8.25 -0.07 -0.84% 8.30 8.30 8.25 5,024
Feb 13 2024 8.32 0.02 0.24% 8.30 8.32 8.30 4,600
Feb 12 2024 8.30 0.00 0.00% 8.30 8.31 8.30 4,600
Feb 09 2024 8.30 -0.03 -0.36% 8.30 8.35 8.30 2,800
Feb 08 2024 8.33 -0.12 -1.42% 8.25 8.36 8.25 10,100
Feb 07 2024 8.45 0.00 0.00% 8.45 8.45 8.45 0
Feb 06 2024 8.45 -0.10 -1.17% 8.94 8.94 8.37 3,700
Feb 05 2024 8.55 -0.52 -5.73% 8.80 8.80 8.55 1,775
Feb 02 2024 9.07 0.12 1.34% 8.97 9.09 8.97 12,300
Feb 01 2024 8.95 -0.02 -0.22% 8.90 9.20 8.85 13,532
Jan 31 2024 8.97 0.01 0.11% 8.92 9.10 8.92 9,837
Jan 30 2024 8.96 0.12 1.36% 8.78 9.06 8.78 31,715
Jan 29 2024 8.84 0.04 0.45% 8.65 8.84 8.65 13,772
Jan 26 2024 8.80 0.28 3.29% 8.51 8.80 8.51 14,534
Jan 25 2024 8.52 -0.26 -2.96% 8.99 8.99 8.50 17,440
Jan 24 2024 8.78 0.42 5.02% 8.34 9.00 8.34 29,213
Jan 23 2024 8.36 0.44 5.56% 8.25 8.36 8.25 49,269
Jan 22 2024 7.92 -0.08 -1.00% 8.00 8.00 7.92 11,300
Jan 19 2024 8.00 0.00 0.00% 8.00 8.01 8.00 12,085
Jan 18 2024 8.00 0.00 0.00% 8.03 8.03 8.00 26,600
Jan 17 2024 8.00 0.00 0.00% 8.00 8.00 8.00 9,444
Jan 16 2024 8.00 -0.03 -0.37% 8.03 8.03 8.00 1,310
Jan 15 2024 8.03 0.03 0.37% 8.03 8.05 8.03 2,304
Jan 12 2024 8.00 -0.03 -0.37% 8.02 8.02 8.00 2,500
Jan 11 2024 8.03 0.03 0.37% 8.01 8.03 8.00 910
Jan 10 2024 8.00 -0.05 -0.62% 8.00 8.01 8.00 6,000
Jan 09 2024 8.05 0.03 0.37% 8.05 8.05 8.05 100
Jan 08 2024 8.02 0.00 0.00% 8.10 8.10 8.02 2,930
Jan 05 2024 8.02 -0.03 -0.37% 8.04 8.05 7.89 4,600
Jan 04 2024 8.05 0.04 0.50% 8.05 8.05 8.05 100
Jan 03 2024 8.01 0.01 0.12% 8.00 8.02 7.95 16,247
Jan 02 2024 8.00 -0.18 -2.20% 8.13 8.13 8.00 5,000

Your Recent History

Delayed Upgrade Clock