UK markets close in 4 hours 51 minutes

Churchill China plc (CHH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,150.00-50.00 (-4.17%)
As of 11:22AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241,158.001,200.001,150.001,150.001,150.006,976
27 Mar 20241,175.001,195.001,150.001,200.001,200.004,952
26 Mar 20241,175.001,195.001,157.001,175.001,175.002,255
25 Mar 20241,175.001,240.001,166.001,200.001,200.0011,067
22 Mar 20241,175.001,200.001,168.001,175.001,175.005,716
21 Mar 20241,175.001,200.001,150.001,175.001,175.0012,017
20 Mar 20241,175.001,250.001,150.001,175.001,175.0010,672
19 Mar 20241,175.001,200.001,160.001,175.001,175.0010,816
18 Mar 20241,150.001,200.001,150.001,175.001,175.006,355
15 Mar 20241,150.001,200.001,121.001,150.001,150.003,964
14 Mar 20241,175.001,195.001,106.001,150.001,150.002,630
13 Mar 20241,175.001,198.001,177.501,175.001,175.003,007
12 Mar 20241,175.001,200.001,178.001,175.001,175.007,079
11 Mar 20241,175.001,200.001,171.001,175.001,175.005,702
08 Mar 20241,150.001,200.001,102.001,175.001,175.005,470
07 Mar 20241,100.001,200.001,100.001,175.001,175.008,113
06 Mar 20241,100.001,149.001,101.001,100.001,100.00811
05 Mar 20241,100.001,130.001,068.001,100.001,100.002,126
04 Mar 20241,025.001,150.001,055.001,100.001,100.006,691
01 Mar 20241,040.001,110.001,000.001,025.001,025.009,200
29 Feb 20241,000.001,092.80960.001,040.001,040.009,337
28 Feb 20241,060.001,050.00958.001,000.001,000.0014,521
27 Feb 20241,100.001,093.75995.001,060.001,060.007,568
26 Feb 20241,150.001,150.001,001.501,100.001,100.009,587
23 Feb 20241,175.001,200.001,116.001,150.001,150.003,177
22 Feb 20241,175.001,198.001,150.001,175.001,175.009,893
21 Feb 20241,225.001,250.001,150.001,175.001,175.005,680
20 Feb 20241,240.001,240.001,180.001,225.001,225.005,041
19 Feb 20241,240.001,238.001,205.001,240.001,240.003,398
16 Feb 20241,225.001,280.001,200.001,240.001,240.002,780
15 Feb 20241,275.001,275.001,200.001,225.001,225.005,745
14 Feb 20241,275.001,274.901,253.001,275.001,275.003,205
13 Feb 20241,325.001,317.001,250.001,275.001,275.002,974
12 Feb 20241,325.001,317.501,300.001,325.001,325.004,320
09 Feb 20241,325.001,325.001,300.001,325.001,325.008,050
08 Feb 20241,325.001,325.001,301.501,325.001,325.008,382
07 Feb 20241,325.001,340.001,275.001,325.001,325.005,488
06 Feb 20241,350.001,350.001,308.001,325.001,325.005,641
05 Feb 20241,350.001,394.001,306.001,350.001,350.00798
02 Feb 20241,350.001,394.001,326.001,350.001,350.001,742
01 Feb 20241,350.001,392.001,323.001,350.001,350.004,686
31 Jan 20241,350.001,394.001,305.001,350.001,350.00792
30 Jan 20241,350.001,385.001,305.001,350.001,350.006,741
29 Jan 20241,350.001,390.001,325.001,350.001,350.00108,347
26 Jan 20241,375.001,394.001,354.001,350.001,350.005,691
25 Jan 20241,275.001,400.001,275.001,375.001,375.009,581
24 Jan 20241,225.001,300.001,236.001,275.001,275.006,417
23 Jan 20241,225.001,247.501,210.001,225.001,225.002,666
22 Jan 20241,225.001,240.001,200.001,225.001,225.004,872
19 Jan 20241,250.001,243.031,200.001,225.001,225.005,532
18 Jan 20241,250.001,288.001,221.001,250.001,250.006,074
17 Jan 20241,250.001,280.001,150.001,250.001,250.0010,156
16 Jan 20241,350.001,350.001,304.001,325.001,325.007,057
15 Jan 20241,377.001,377.001,308.001,350.001,350.0041,717
12 Jan 20241,375.001,384.001,350.001,375.001,375.00640,791
11 Jan 20241,375.001,385.001,335.001,375.001,375.0010,754
10 Jan 20241,375.001,374.101,350.001,375.001,375.002,342
09 Jan 20241,375.001,394.001,373.001,375.001,375.00254
08 Jan 20241,375.001,397.001,367.001,375.001,375.00522
05 Jan 20241,375.001,400.001,354.001,375.001,375.001,714
04 Jan 20241,375.001,400.001,353.001,375.001,375.003,486
03 Jan 20241,400.001,390.001,350.001,375.001,375.004,630
02 Jan 20241,440.001,440.001,377.001,400.001,400.002,179
29 Dec 20231,450.001,437.001,437.001,450.001,450.00389
28 Dec 20231,450.001,495.001,426.001,450.001,450.002,800
27 Dec 20231,445.001,490.001,426.001,450.001,450.002,380
22 Dec 20231,400.001,480.001,410.001,445.001,445.003,368
21 Dec 20231,300.001,450.001,328.001,400.001,400.004,904
20 Dec 20231,300.001,350.001,256.001,300.001,300.004,482
19 Dec 20231,300.001,300.001,251.001,300.001,300.001,263
18 Dec 20231,325.001,350.001,270.001,300.001,300.007,554
15 Dec 20231,225.001,350.001,210.501,325.001,325.0013,709
14 Dec 20231,175.001,250.001,176.001,225.001,225.005,688
13 Dec 20231,175.001,200.001,176.001,175.001,175.001,234
12 Dec 20231,150.001,199.501,171.001,175.001,175.002,462
11 Dec 20231,150.001,200.001,100.001,150.001,150.009,159
08 Dec 20231,135.001,155.001,100.701,150.001,150.00710
07 Dec 20231,125.001,142.501,117.001,135.001,135.002,216
06 Dec 20231,125.001,142.501,100.001,125.001,125.009,685
05 Dec 20231,125.001,134.001,100.001,125.001,125.002,508
04 Dec 20231,150.001,175.001,100.001,125.001,125.005,055
01 Dec 20231,140.001,150.001,136.001,150.001,150.00101,280
30 Nov 20231,140.001,144.001,101.001,140.001,140.003,346
29 Nov 20231,200.001,160.251,120.001,140.001,140.005,771
28 Nov 20231,200.001,245.001,160.001,200.001,200.002,336
27 Nov 20231,160.001,200.001,150.201,200.001,200.003,981
24 Nov 20231,165.001,160.001,150.001,160.001,160.00111,426
23 Nov 20231,170.001,170.001,140.001,165.001,165.005,984
22 Nov 20231,200.001,189.001,150.001,170.001,170.0010,020
21 Nov 20231,200.001,200.001,160.001,200.001,200.001,921
20 Nov 20231,200.001,210.001,160.001,200.001,200.001,403
17 Nov 20231,235.001,205.001,200.001,200.001,200.002,085
16 Nov 20231,235.001,243.001,211.001,235.001,235.001,812
15 Nov 20231,235.001,245.001,210.001,235.001,235.005,034
14 Nov 20231,250.001,264.001,201.001,235.001,235.0011,736
13 Nov 20231,250.001,272.001,210.001,250.001,250.004,999
10 Nov 20231,225.001,290.001,232.001,250.001,250.003,485
09 Nov 20231,140.001,249.501,080.001,225.001,225.007,586
08 Nov 20231,100.001,179.201,080.001,140.001,140.0014,982
07 Nov 20231,095.001,103.001,070.001,100.001,100.005,071
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...