Churchill China plc (CHH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:14PM BST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 1,180.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,175.00 | 5,698 |
| 13 May 2024 | 1,175.00 | 1,188.00 | 1,182.00 | 1,175.00 | 1,175.00 | 2,354 |
| 10 May 2024 | 1,175.00 | 1,188.00 | 1,165.00 | 1,175.00 | 1,175.00 | 15,271 |
| 09 May 2024 | 1,175.00 | 1,175.00 | 1,156.00 | 1,175.00 | 1,175.00 | 33,812 |
| 08 May 2024 | 1,175.00 | 1,178.00 | 1,150.00 | 1,175.00 | 1,175.00 | 5,435 |
| 07 May 2024 | 1,175.00 | 1,190.00 | 1,150.00 | 1,175.00 | 1,175.00 | 4,346 |
| 03 May 2024 | 1,200.00 | 1,203.00 | 1,150.00 | 1,175.00 | 1,175.00 | 7,301 |
| 02 May 2024 | 1,200.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1,200.00 | 10,232 |
| 01 May 2024 | 1,200.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 3,455 |
| 30 Apr 2024 | 1,200.00 | 1,205.00 | 1,112.50 | 1,200.00 | 1,200.00 | 135,449 |
| 29 Apr 2024 | 1,175.00 | 1,248.00 | 1,150.00 | 1,200.00 | 1,200.00 | 5,996 |
| 26 Apr 2024 | 1,175.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | 2,103 |
| 25 Apr 2024 | 1,175.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,175.00 | 14,467 |
| 24 Apr 2024 | 1,175.00 | 1,199.50 | 1,150.00 | 1,175.00 | 1,175.00 | 15,238 |
| 23 Apr 2024 | 1,200.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1,175.00 | 7,119 |
| 22 Apr 2024 | 1,200.00 | 1,231.00 | 1,162.00 | 1,200.00 | 1,200.00 | 4,329 |
| 19 Apr 2024 | 1,200.00 | 1,241.00 | 1,150.00 | 1,200.00 | 1,200.00 | 4,800 |
| 18 Apr 2024 | 1,200.00 | 1,240.00 | 1,174.50 | 1,210.00 | 1,210.00 | 6,101 |
| 17 Apr 2024 | 1,200.00 | 1,240.00 | 1,162.00 | 1,200.00 | 1,200.00 | 4,084 |
| 16 Apr 2024 | 1,200.00 | 1,207.99 | 1,150.00 | 1,200.00 | 1,200.00 | 3,580 |
| 15 Apr 2024 | 1,150.00 | 1,247.00 | 1,135.00 | 1,210.00 | 1,210.00 | 15,123 |
| 12 Apr 2024 | 1,150.00 | 1,200.00 | 1,108.15 | 1,150.00 | 1,150.00 | 6,091 |
| 11 Apr 2024 | 1,100.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1,150.00 | 9,478 |
| 10 Apr 2024 | 1,075.00 | 1,150.00 | 1,030.00 | 1,100.00 | 1,100.00 | 7,205 |
| 09 Apr 2024 | 1,050.00 | 1,102.50 | 1,000.00 | 1,010.00 | 1,010.00 | 79,849 |
| 08 Apr 2024 | 1,050.00 | 1,086.00 | 1,031.00 | 1,050.00 | 1,050.00 | 10,295 |
| 05 Apr 2024 | 1,025.00 | 1,100.00 | 1,000.00 | 1,050.00 | 1,050.00 | 16,514 |
| 04 Apr 2024 | 1,075.00 | 1,025.00 | 947.00 | 1,025.00 | 1,025.00 | 19,587 |
| 03 Apr 2024 | 1,125.00 | 1,134.99 | 1,070.30 | 1,075.00 | 1,075.00 | 6,138 |
| 02 Apr 2024 | 1,165.00 | 1,200.00 | 1,102.00 | 1,125.00 | 1,125.00 | 14,344 |
| 28 Mar 2024 | 1,200.00 | 1,200.00 | 1,150.00 | 1,165.00 | 1,165.00 | 22,310 |
| 27 Mar 2024 | 1,175.00 | 1,195.00 | 1,150.00 | 1,200.00 | 1,200.00 | 4,952 |
| 26 Mar 2024 | 1,175.00 | 1,195.00 | 1,157.00 | 1,175.00 | 1,175.00 | 2,255 |
| 25 Mar 2024 | 1,175.00 | 1,240.00 | 1,166.00 | 1,200.00 | 1,200.00 | 11,067 |
| 22 Mar 2024 | 1,175.00 | 1,200.00 | 1,168.00 | 1,175.00 | 1,175.00 | 5,716 |
| 21 Mar 2024 | 1,175.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1,175.00 | 12,017 |
| 20 Mar 2024 | 1,175.00 | 1,250.00 | 1,150.00 | 1,175.00 | 1,175.00 | 10,672 |
| 19 Mar 2024 | 1,175.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,175.00 | 10,816 |
| 18 Mar 2024 | 1,150.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1,175.00 | 6,355 |
| 15 Mar 2024 | 1,150.00 | 1,200.00 | 1,121.00 | 1,150.00 | 1,150.00 | 3,964 |
| 14 Mar 2024 | 1,175.00 | 1,195.00 | 1,106.00 | 1,150.00 | 1,150.00 | 2,630 |
| 13 Mar 2024 | 1,175.00 | 1,198.00 | 1,177.50 | 1,175.00 | 1,175.00 | 3,007 |
| 12 Mar 2024 | 1,175.00 | 1,200.00 | 1,178.00 | 1,175.00 | 1,175.00 | 7,079 |
| 11 Mar 2024 | 1,175.00 | 1,200.00 | 1,171.00 | 1,175.00 | 1,175.00 | 5,702 |
| 08 Mar 2024 | 1,150.00 | 1,200.00 | 1,102.00 | 1,175.00 | 1,175.00 | 5,470 |
| 07 Mar 2024 | 1,100.00 | 1,200.00 | 1,100.00 | 1,175.00 | 1,175.00 | 8,113 |
| 06 Mar 2024 | 1,100.00 | 1,149.00 | 1,101.00 | 1,100.00 | 1,100.00 | 811 |
| 05 Mar 2024 | 1,100.00 | 1,130.00 | 1,068.00 | 1,100.00 | 1,100.00 | 2,126 |
| 04 Mar 2024 | 1,025.00 | 1,150.00 | 1,055.00 | 1,100.00 | 1,100.00 | 6,691 |
| 01 Mar 2024 | 1,040.00 | 1,110.00 | 1,000.00 | 1,025.00 | 1,025.00 | 9,200 |
| 29 Feb 2024 | 1,000.00 | 1,092.80 | 960.00 | 1,040.00 | 1,040.00 | 9,337 |
| 28 Feb 2024 | 1,060.00 | 1,050.00 | 958.00 | 1,000.00 | 1,000.00 | 14,521 |
| 27 Feb 2024 | 1,100.00 | 1,093.75 | 995.00 | 1,060.00 | 1,060.00 | 7,568 |
| 26 Feb 2024 | 1,150.00 | 1,150.00 | 1,001.50 | 1,100.00 | 1,100.00 | 9,587 |
| 23 Feb 2024 | 1,175.00 | 1,200.00 | 1,116.00 | 1,150.00 | 1,150.00 | 3,177 |
| 22 Feb 2024 | 1,175.00 | 1,198.00 | 1,150.00 | 1,175.00 | 1,175.00 | 9,893 |
| 21 Feb 2024 | 1,225.00 | 1,250.00 | 1,150.00 | 1,175.00 | 1,175.00 | 5,680 |
| 20 Feb 2024 | 1,240.00 | 1,240.00 | 1,180.00 | 1,225.00 | 1,225.00 | 5,041 |
| 19 Feb 2024 | 1,240.00 | 1,238.00 | 1,205.00 | 1,240.00 | 1,240.00 | 3,398 |
| 16 Feb 2024 | 1,225.00 | 1,280.00 | 1,200.00 | 1,240.00 | 1,240.00 | 2,780 |
| 15 Feb 2024 | 1,275.00 | 1,275.00 | 1,200.00 | 1,225.00 | 1,225.00 | 5,745 |
| 14 Feb 2024 | 1,275.00 | 1,274.90 | 1,253.00 | 1,275.00 | 1,275.00 | 3,205 |
| 13 Feb 2024 | 1,325.00 | 1,317.00 | 1,250.00 | 1,275.00 | 1,275.00 | 2,974 |
| 12 Feb 2024 | 1,325.00 | 1,317.50 | 1,300.00 | 1,325.00 | 1,325.00 | 4,320 |
| 09 Feb 2024 | 1,325.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 8,050 |
| 08 Feb 2024 | 1,325.00 | 1,325.00 | 1,301.50 | 1,325.00 | 1,325.00 | 8,382 |
| 07 Feb 2024 | 1,325.00 | 1,340.00 | 1,275.00 | 1,325.00 | 1,325.00 | 5,488 |
| 06 Feb 2024 | 1,350.00 | 1,350.00 | 1,308.00 | 1,325.00 | 1,325.00 | 5,641 |
| 05 Feb 2024 | 1,350.00 | 1,394.00 | 1,306.00 | 1,350.00 | 1,350.00 | 798 |
| 02 Feb 2024 | 1,350.00 | 1,394.00 | 1,326.00 | 1,350.00 | 1,350.00 | 1,742 |
| 01 Feb 2024 | 1,350.00 | 1,392.00 | 1,323.00 | 1,350.00 | 1,350.00 | 4,686 |
| 31 Jan 2024 | 1,350.00 | 1,394.00 | 1,305.00 | 1,350.00 | 1,350.00 | 792 |
| 30 Jan 2024 | 1,350.00 | 1,385.00 | 1,305.00 | 1,350.00 | 1,350.00 | 6,741 |
| 29 Jan 2024 | 1,350.00 | 1,390.00 | 1,325.00 | 1,350.00 | 1,350.00 | 108,347 |
| 26 Jan 2024 | 1,375.00 | 1,394.00 | 1,354.00 | 1,350.00 | 1,350.00 | 5,691 |
| 25 Jan 2024 | 1,275.00 | 1,400.00 | 1,275.00 | 1,375.00 | 1,375.00 | 9,581 |
| 24 Jan 2024 | 1,225.00 | 1,300.00 | 1,236.00 | 1,275.00 | 1,275.00 | 6,417 |
| 23 Jan 2024 | 1,225.00 | 1,247.50 | 1,210.00 | 1,225.00 | 1,225.00 | 2,666 |
| 22 Jan 2024 | 1,225.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,225.00 | 4,872 |
| 19 Jan 2024 | 1,250.00 | 1,243.03 | 1,200.00 | 1,225.00 | 1,225.00 | 5,532 |
| 18 Jan 2024 | 1,250.00 | 1,288.00 | 1,221.00 | 1,250.00 | 1,250.00 | 6,074 |
| 17 Jan 2024 | 1,250.00 | 1,280.00 | 1,150.00 | 1,250.00 | 1,250.00 | 10,156 |
| 16 Jan 2024 | 1,350.00 | 1,350.00 | 1,304.00 | 1,325.00 | 1,325.00 | 7,057 |
| 15 Jan 2024 | 1,377.00 | 1,377.00 | 1,308.00 | 1,350.00 | 1,350.00 | 41,717 |
| 12 Jan 2024 | 1,375.00 | 1,384.00 | 1,350.00 | 1,375.00 | 1,375.00 | 640,791 |
| 11 Jan 2024 | 1,375.00 | 1,385.00 | 1,335.00 | 1,375.00 | 1,375.00 | 10,754 |
| 10 Jan 2024 | 1,375.00 | 1,374.10 | 1,350.00 | 1,375.00 | 1,375.00 | 2,342 |
| 09 Jan 2024 | 1,375.00 | 1,394.00 | 1,373.00 | 1,375.00 | 1,375.00 | 254 |
| 08 Jan 2024 | 1,375.00 | 1,397.00 | 1,367.00 | 1,375.00 | 1,375.00 | 522 |
| 05 Jan 2024 | 1,375.00 | 1,400.00 | 1,354.00 | 1,375.00 | 1,375.00 | 1,714 |
| 04 Jan 2024 | 1,375.00 | 1,400.00 | 1,353.00 | 1,375.00 | 1,375.00 | 3,486 |
| 03 Jan 2024 | 1,400.00 | 1,390.00 | 1,350.00 | 1,375.00 | 1,375.00 | 4,630 |
| 02 Jan 2024 | 1,440.00 | 1,440.00 | 1,377.00 | 1,400.00 | 1,400.00 | 2,179 |
| 29 Dec 2023 | 1,450.00 | 1,437.00 | 1,437.00 | 1,450.00 | 1,450.00 | 389 |
| 28 Dec 2023 | 1,450.00 | 1,495.00 | 1,426.00 | 1,450.00 | 1,450.00 | 2,800 |
| 27 Dec 2023 | 1,445.00 | 1,490.00 | 1,426.00 | 1,450.00 | 1,450.00 | 2,380 |
| 22 Dec 2023 | 1,400.00 | 1,480.00 | 1,410.00 | 1,445.00 | 1,445.00 | 3,368 |
| 21 Dec 2023 | 1,300.00 | 1,450.00 | 1,328.00 | 1,400.00 | 1,400.00 | 4,904 |
| 20 Dec 2023 | 1,300.00 | 1,350.00 | 1,256.00 | 1,300.00 | 1,300.00 | 4,482 |
| 19 Dec 2023 | 1,300.00 | 1,300.00 | 1,251.00 | 1,300.00 | 1,300.00 | 1,263 |
| *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.