Dark

CHH
CHURCHILL CHINA PLC
stock LSE

Inactive

Aug 2, 2024

1190.00GBX0.000%(0.00)7,808

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1,190.0000	1,190.0000	1,190.0000	1,190.0000	0.000%	7,808	0.000%
2024-08-01	1,190.0000	1,190.0000	1,190.0000	1,190.0000	0.000%	2,341	0.000%
2024-07-31	1,190.0000	1,190.0000	1,190.0000	1,190.0000	0.000%	11,789	0.000%
2024-07-30	1,160.0000	1,190.0000	1,160.0000	1,190.0000	+2.586%	1,852	0.000%
2024-07-29	1,140.0000	1,160.0000	1,140.0000	1,160.0000	+1.754%	4,608	+2.586%
2024-07-26	1,140.0000	1,140.0000	1,140.0000	1,140.0000	0.000%	4,288	+4.386%
2024-07-25	1,160.0000	1,160.0000	1,140.0000	1,140.0000	-1.724%	10,820	+4.386%
2024-07-24	1,170.0000	1,170.0000	1,160.0000	1,160.0000	-0.855%	15,628	+2.586%
2024-07-23	1,170.0000	1,170.0000	1,170.0000	1,170.0000	0.000%	7,776	+1.709%
2024-07-22	1,170.0000	1,170.0000	1,170.0000	1,170.0000	0.000%	3,563	+1.709%
2024-07-19	1,170.0000	1,170.0000	1,170.0000	1,170.0000	0.000%	2,299	+1.709%
2024-07-18	1,170.0000	1,170.0000	1,170.0000	1,170.0000	0.000%	1,857	+1.709%
2024-07-17	1,190.0000	1,190.0000	1,170.0000	1,170.0000	-1.681%	3,795	+1.709%
2024-07-16	1,215.0000	1,215.0000	1,190.0000	1,190.0000	-2.058%	13,784	0.000%
2024-07-15	1,215.0000	1,215.0000	1,215.0000	1,215.0000	+2.532%	4,224	-2.058%
2024-07-10	1,185.0000	1,185.0000	1,185.0000	1,185.0000	0.000%	3,156	+0.422%
2024-07-09	1,175.0000	1,185.0000	1,175.0000	1,185.0000	+0.851%	14,380	+0.422%
2024-07-08	1,150.0000	1,175.0000	1,150.0000	1,175.0000	+2.174%	8,743	+1.277%
2024-07-05	1,150.0000	1,150.0000	1,150.0000	1,150.0000	0.000%	7,544	+3.478%
2024-07-04	1,150.0000	1,150.0000	1,150.0000	1,150.0000	0.000%	9,119	+3.478%
2024-07-03	1,135.0000	1,150.0000	1,135.0000	1,150.0000	+1.322%	5,323	+3.478%
2024-07-02	1,135.0000	1,135.0000	1,135.0000	1,135.0000	0.000%	16,068	+4.846%
2024-07-01	1,135.0000	1,135.0000	1,135.0000	1,135.0000	0.000%	3,082	+4.846%
2024-06-28	1,150.0000	1,150.0000	1,135.0000	1,135.0000	-1.304%	3,006	+4.846%
2024-06-27	1,150.0000	1,150.0000	1,150.0000	1,150.0000	0.000%	5,925	+3.478%
2024-06-26	1,150.0000	1,150.0000	1,150.0000	1,150.0000	0.000%	4,702	+3.478%
2024-06-25	1,150.0000	1,150.0000	1,150.0000	1,150.0000	0.000%	3,785	+3.478%
2024-06-24	1,175.0000	1,175.0000	1,150.0000	1,150.0000	-2.128%	2,760	+3.478%
2024-06-21	1,175.0000	1,175.0000	1,175.0000	1,175.0000	0.000%	9,128	+1.277%
2024-06-20	1,175.0000	1,175.0000	1,175.0000	1,175.0000	0.000%	11,574	+1.277%
2024-06-19	1,175.0000	1,175.0000	1,175.0000	1,175.0000	0.000%	8,567	+1.277%
2024-06-18	1,175.0000	1,175.0000	1,175.0000	1,175.0000	0.000%	3,865	+1.277%
2024-06-17	1,150.0000	1,175.0000	1,150.0000	1,175.0000	+4.444%	12,248	+1.277%
2024-06-14	1,125.0000	1,125.0000	1,125.0000	1,125.0000	0.000%	5,355	+5.778%
2024-06-13	1,110.0000	1,125.0000	1,110.0000	1,125.0000	+1.351%	2,250	+5.778%
2024-06-12	1,100.0000	1,110.0000	1,100.0000	1,110.0000	+0.909%	9,542	+7.207%
2024-06-11	1,100.0000	1,100.0000	1,100.0000	1,100.0000	0.000%	9,898	+8.182%
2024-06-10	1,080.0000	1,100.0000	1,080.0000	1,100.0000	+1.852%	22,587	+8.182%
2024-06-07	1,125.0000	1,080.0000	1,065.0000	1,080.0000	-4.000%	8,036	+10.185%
2024-06-06	1,125.0000	1,125.0000	1,125.0000	1,125.0000	0.000%	18,231	+5.778%
2024-06-05	1,165.0000	1,165.0000	1,090.0000	1,125.0000	-3.433%	10,722	+5.778%
2024-06-04	1,140.0000	1,165.0000	1,140.0000	1,165.0000	+2.193%	12,104	+2.146%
2024-06-03	1,110.0000	1,140.0000	1,110.0000	1,140.0000	+2.703%	15,925	+4.386%
2024-05-31	1,100.0000	1,115.0000	1,100.0000	1,110.0000	+0.909%	8,500	+7.207%
2024-05-30	1,100.0000	1,100.0000	1,100.0000	1,100.0000	0.000%	4,492	+8.182%
2024-05-29	1,100.0000	1,100.0000	1,100.0000	1,100.0000	0.000%	2,395	+8.182%
2024-05-28	1,100.0000	1,100.0000	1,100.0000	1,100.0000	0.000%	15,270	+8.182%
2024-05-24	1,085.0000	1,100.0000	1,085.0000	1,100.0000	+1.382%	2,326	+8.182%
2024-05-23	1,065.0000	1,085.0000	1,065.0000	1,085.0000	+1.878%	67,161	+9.677%
2024-05-22	1,100.0000	1,100.0000	1,065.0000	1,065.0000	-3.182%	21,770	+11.737%
2024-05-21	1,100.0000	1,100.0000	1,100.0000	1,100.0000	0.000%	45,033	+8.182%
2024-05-20	1,100.0000	1,100.0000	1,100.0000	1,100.0000	0.000%	10,930	+8.182%
2024-05-17	1,100.0000	1,100.0000	1,100.0000	1,100.0000	0.000%	17,585	+8.182%
2024-05-16	1,160.0000	1,160.0000	1,100.0000	1,100.0000	-6.383%	6,501	+8.182%
2024-05-15	1,175.0000	1,175.0000	1,175.0000	1,175.0000	0.000%	19,532	+1.277%
2024-05-14	1,175.0000	1,175.0000	1,175.0000	1,175.0000	0.000%	4,849	+1.277%
2024-05-13	1,175.0000	1,175.0000	1,175.0000	1,175.0000	0.000%	2,354	+1.277%
2024-05-10	1,175.0000	1,175.0000	1,175.0000	1,175.0000	0.000%	15,271	+1.277%
2024-05-09	1,175.0000	1,175.0000	1,175.0000	1,175.0000	0.000%	33,812	+1.277%
2024-05-08	1,175.0000	1,175.0000	1,175.0000	1,175.0000	0.000%	5,435	+1.277%
2024-05-07	1,175.0000	1,175.0000	1,175.0000	1,175.0000	-2.083%	4,346	+1.277%
2024-05-02	1,200.0000	1,200.0000	1,200.0000	1,200.0000	0.000%	10,232	-0.833%
2024-05-01	1,200.0000	1,200.0000	1,200.0000	1,200.0000	+10,112.766%	3,455	-0.833%
2024-03-22	11.7500	11.7500	11.7500	11.7500	0.000%	5,716	+10,027.660%
2024-03-21	11.7500	11.7500	11.7500	11.7500	0.000%	12,017	+10,027.660%
2024-03-20	11.7500	12.2500	11.7500	11.7500	0.000%	10,672	+10,027.660%
2024-03-19	11.7500	11.7500	11.7500	11.7500	0.000%	10,816	+10,027.660%
2024-03-18	11.5000	11.7500	11.5000	11.7500	+2.174%	6,355	+10,027.660%
2024-03-15	11.5000	11.5000	11.5000	11.5000	0.000%	3,964	+10,247.826%
2024-03-14	11.7500	11.7500	11.5000	11.5000	-2.128%	2,630	+10,247.826%
2024-03-13	11.7500	11.7500	11.7500	11.7500	0.000%	3,007	+10,027.660%
2024-03-12	11.7500	11.7500	11.7500	11.7500	0.000%	7,079	+10,027.660%
2024-03-11	11.7500	11.7500	11.7500	11.7500	0.000%	5,702	+10,027.660%
2024-03-08	11.5000	11.9000	11.5000	11.7500	0.000%	5,470	+10,027.660%
2024-03-07	11.0000	11.7500	11.0000	11.7500	+6.818%	8,113	+10,027.660%
2024-03-06	11.0000	11.0000	11.0000	11.0000	0.000%	811	+10,718.182%
2024-03-05	11.0000	11.0000	11.0000	11.0000	0.000%	2,126	+10,718.182%
2024-03-04	10.2500	11.0000	10.2500	11.0000	+7.317%	6,691	+10,718.182%
2024-03-01	10.4000	10.4000	10.2500	10.2500	-1.442%	9,200	+11,509.756%
2024-02-29	10.0000	10.4000	10.0000	10.4000	+4.000%	9,337	+11,342.308%
2024-02-28	10.6000	10.6000	10.0000	10.0000	-5.660%	14,521	+11,800.000%
2024-02-27	11.0000	11.0000	10.5000	10.6000	-3.636%	7,568	+11,126.415%
2024-02-26	11.5000	11.5000	10.7500	11.0000	-4.348%	9,587	+10,718.182%
2024-02-23	11.7500	11.7500	11.5000	11.5000	-2.128%	3,177	+10,247.826%
2024-02-22	11.7500	11.7500	11.7500	11.7500	0.000%	9,893	+10,027.660%
2024-02-21	12.2500	12.2500	11.7500	11.7500	-4.082%	5,680	+10,027.660%
2024-02-20	12.4000	12.5000	12.2500	12.2500	-1.210%	5,041	+9,614.286%
2024-02-19	12.4000	12.4000	12.4000	12.4000	0.000%	3,398	+9,496.774%
2024-02-16	12.2500	12.4000	12.2500	12.4000	+1.224%	2,780	+9,496.774%
2024-02-15	12.7500	12.7500	12.2500	12.2500	-3.922%	5,745	+9,614.286%
2024-02-14	12.7500	12.7500	12.7500	12.7500	0.000%	3,205	+9,233.333%
2024-02-13	13.2500	13.2500	12.7500	12.7500	-3.774%	2,974	+9,233.333%
2024-02-12	13.2500	13.2500	13.2500	13.2500	0.000%	4,320	+8,881.132%
2024-02-09	13.2500	13.2500	13.2500	13.2500	0.000%	8,050	+8,881.132%
2024-02-08	13.2500	13.2500	13.2500	13.2500	0.000%	8,382	+8,881.132%
2024-02-07	13.2500	13.2500	13.2500	13.2500	0.000%	5,488	+8,881.132%
2024-02-06	13.5000	13.5000	13.2500	13.2500	-1.852%	5,641	+8,881.132%
2024-02-05	13.5000	13.5000	13.5000	13.5000	0.000%	798	+8,714.815%
2024-02-02	13.5000	13.5000	13.5000	13.5000	0.000%	1,742	+8,714.815%
2024-02-01	13.5000	13.5000	13.5000	13.5000	0.000%	4,686	+8,714.815%
2024-01-31	13.5000	13.5000	13.5000	13.5000	0.000%	792	+8,714.815%
2024-01-30	13.5000	13.5000	13.5000	13.5000	0.000%	6,741	+8,714.815%
2024-01-29	13.5000	13.5000	13.5000	13.5000	0.000%	108,347	+8,714.815%
2024-01-26	13.7500	13.7500	13.5000	13.5000	-1.818%	5,691	+8,714.815%
2024-01-25	12.7500	13.7500	12.7500	13.7500	+7.843%	9,581	+8,554.545%
2024-01-24	12.2500	12.7500	12.2500	12.7500	+4.082%	6,417	+9,233.333%
2024-01-23	12.2500	12.2500	12.2500	12.2500	0.000%	2,666	+9,614.286%
2024-01-22	12.2500	12.2500	12.2500	12.2500	0.000%	4,872	+9,614.286%
2024-01-19	12.5000	12.5000	12.2500	12.2500	-2.000%	5,532	+9,614.286%
2024-01-18	12.5000	12.5000	12.5000	12.5000	0.000%	6,074	+9,420.000%
2024-01-17	12.8000	12.8000	11.7500	12.5000	-5.660%	10,156	+9,420.000%
2024-01-16	13.5000	13.5000	13.2500	13.2500	-1.852%	7,057	+8,881.132%
2024-01-15	14.0000	14.0000	13.5000	13.5000	-1.818%	41,717	+8,714.815%
2024-01-12	13.7500	13.7500	13.7500	13.7500	0.000%	640,791	+8,554.545%
2024-01-11	13.7500	13.7500	13.7500	13.7500	0.000%	10,754	+8,554.545%
2024-01-10	13.7500	13.7500	13.7500	13.7500	0.000%	2,342	+8,554.545%
2024-01-09	13.7500	13.7500	13.7500	13.7500	0.000%	254	+8,554.545%
2024-01-08	13.7500	13.7500	13.7500	13.7500	0.000%	522	+8,554.545%
2024-01-05	13.7500	13.7500	13.7500	13.7500	0.000%	1,714	+8,554.545%
2024-01-04	13.7500	13.7500	13.7500	13.7500	0.000%	3,486	+8,554.545%
2024-01-03	14.0000	14.0000	13.7500	13.7500	-1.786%	4,630	+8,554.545%
2024-01-02	14.4000	14.4000	14.0000	14.0000	-3.448%	0	+8,400.000%
2023-12-29	14.5000	14.5000	14.5000	14.5000	0.000%	389	+8,106.897%
2023-12-28	14.5000	14.5000	14.5000	14.5000	0.000%	2,800	+8,106.897%
2023-12-27	14.4500	14.5000	14.4500	14.5000	+0.346%	2,380	+8,106.897%
2023-12-22	14.0000	14.4500	14.0000	14.4500	+3.214%	3,368	+8,135.294%
2023-12-21	13.0000	14.0000	13.0000	14.0000	+7.692%	4,904	+8,400.000%
2023-12-20	13.0000	13.0000	13.0000	13.0000	0.000%	4,482	+9,053.846%
2023-12-19	13.0000	13.0000	13.0000	13.0000	0.000%	1,263	+9,053.846%
2023-12-18	13.2500	13.2500	13.0000	13.0000	-1.887%	7,554	+9,053.846%
2023-12-15	12.2500	13.2500	12.2500	13.2500	+8.163%	13,709	+8,881.132%
2023-12-14	11.7500	12.2500	11.7500	12.2500	+4.255%	5,688	+9,614.286%
2023-12-13	11.7500	11.7500	11.7500	11.7500	0.000%	1,234	+10,027.660%
2023-12-12	11.5000	11.7500	11.5000	11.7500	+2.174%	2,462	+10,027.660%
2023-12-11	11.5000	11.5000	11.5000	11.5000	0.000%	9,159	+10,247.826%
2023-12-08	11.3500	11.5000	11.3500	11.5000	+1.322%	710	+10,247.826%
2023-12-07	11.2500	11.3500	11.2500	11.3500	+0.889%	2,216	+10,384.581%
2023-12-06	11.2500	11.2500	11.2500	11.2500	0.000%	9,685	+10,477.778%
2023-12-05	11.2500	11.0000	11.0000	11.2500	0.000%	2,508	+10,477.778%
2023-12-04	11.5000	11.5000	11.2500	11.2500	-2.174%	5,055	+10,477.778%
2023-12-01	11.4000	11.5000	11.4000	11.5000	+0.877%	101,280	+10,247.826%
2023-11-30	11.4000	11.4000	11.4000	11.4000	0.000%	3,346	+10,338.596%
2023-11-29	12.0000	12.0000	11.4000	11.4000	-5.000%	5,771	+10,338.596%
2023-11-28	12.0000	12.0000	12.0000	12.0000	0.000%	2,336	+9,816.667%
2023-11-27	11.6000	12.0000	11.6000	12.0000	+3.448%	3,981	+9,816.667%
2023-11-24	11.6500	11.6500	11.6000	11.6000	-0.429%	111,426	+10,158.621%
2023-11-23	11.7000	11.7000	11.6500	11.6500	-0.427%	5,984	+10,114.592%
2023-11-22	12.0000	12.0000	11.7000	11.7000	-2.500%	10,020	+10,070.940%
2023-11-21	12.0000	12.0000	12.0000	12.0000	0.000%	1,921	+9,816.667%
2023-11-20	12.0000	12.0000	12.0000	12.0000	0.000%	1,403	+9,816.667%
2023-11-17	12.3500	12.3500	11.9500	12.0000	-2.834%	2,085	+9,816.667%
2023-11-16	12.3500	12.3500	12.3500	12.3500	0.000%	1,812	+9,535.628%
2023-11-15	12.3500	12.3500	12.3500	12.3500	0.000%	5,034	+9,535.628%
2023-11-14	12.5000	12.5000	12.3500	12.3500	-1.200%	11,736	+9,535.628%
2023-11-13	12.5000	12.5000	12.5000	12.5000	0.000%	4,999	+9,420.000%
2023-11-10	12.2500	12.5000	12.2500	12.5000	+2.041%	3,485	+9,420.000%
2023-11-09	11.4000	12.2500	11.4000	12.2500	+7.456%	7,586	+9,614.286%
2023-11-08	11.0000	11.4000	11.0000	11.4000	+3.636%	14,982	+10,338.596%
2023-11-07	10.9500	11.0000	10.9500	11.0000	+0.457%	5,071	+10,718.182%
2023-11-06	10.8500	10.9500	10.8500	10.9500	+0.922%	5,457	+10,767.580%
2023-11-03	10.8500	10.8500	10.8500	10.8500	0.000%	2,038	+10,867.742%
2023-11-02	11.1000	11.1000	10.7500	10.8500	-2.252%	3,760	+10,867.742%
2023-11-01	11.4000	11.4000	11.1000	11.1000	-1.333%	7,569	+10,620.721%
2023-10-31	11.2500	11.2500	11.2500	11.2500	0.000%	3,340	+10,477.778%
2023-10-30	11.2500	11.2500	11.2500	11.2500	0.000%	2,101	+10,477.778%
2023-10-27	11.2500	11.2500	11.2500	11.2500	+0.897%	2,330	+10,477.778%
2023-10-26	11.2500	11.2500	11.1500	11.1500	-0.889%	5,713	+10,572.646%
2023-10-25	11.4000	11.4000	11.2500	11.2500	-1.316%	7,961	+10,477.778%
2023-10-24	11.2500	11.4000	11.2500	11.4000	+1.333%	3,330	+10,338.596%
2023-10-23	11.2500	11.2500	11.2500	11.2500	0.000%	1,515	+10,477.778%
2023-10-20	11.2500	11.2500	11.2500	11.2500	0.000%	1,878	+10,477.778%
2023-10-19	11.2500	11.5000	11.2500	11.2500	0.000%	3,083	+10,477.778%
2023-10-18	11.2500	11.2500	11.2500	11.2500	0.000%	2,126	+10,477.778%
2023-10-17	11.2500	11.2500	11.2500	11.2500	0.000%	6,153	+10,477.778%
2023-10-16	11.6000	11.6000	11.2500	11.2500	-3.017%	2,356	+10,477.778%
2023-10-13	11.7000	11.7000	11.6000	11.6000	-0.855%	5,693	+10,158.621%
2023-10-12	11.7000	11.7000	11.7000	11.7000	0.000%	7,313	+10,070.940%
2023-10-11	11.6000	11.7000	11.6000	11.7000	+0.862%	3,807	+10,070.940%
2023-10-10	11.1500	11.6000	11.1500	11.6000	+5.455%	983	+10,158.621%
2023-10-09	11.0000	11.0500	11.0000	11.0000	0.000%	19,348	+10,718.182%
2023-10-06	12.1500	12.1500	11.0000	11.0000	-9.465%	5,466	+10,718.182%
2023-10-05	12.1500	12.1500	12.1500	12.1500	0.000%	2,515	+9,694.239%
2023-10-04	12.4000	12.4000	12.1500	12.1500	-2.016%	2,707	+9,694.239%
2023-10-03	12.3500	12.4000	12.3500	12.4000	+0.405%	1,179	+9,496.774%
2023-10-02	12.7500	12.7500	12.3500	12.3500	-3.137%	5,204	+9,535.628%
2023-09-29	12.7000	12.8000	12.7000	12.7500	+0.394%	155,169	+9,233.333%
2023-09-28	12.7500	12.7500	12.7000	12.7000	-0.392%	1,894	+9,270.079%
2023-09-27	12.7500	12.7500	12.7500	12.7500	+1.190%	1,571	+9,233.333%
2023-09-26	13.0000	12.6000	12.6000	12.6000	-3.077%	15,616	+9,344.444%
2023-09-25	13.0000	13.0000	13.0000	13.0000	0.000%	3,505	+9,053.846%
2023-09-22	13.0000	13.0000	13.0000	13.0000	0.000%	1,115	+9,053.846%
2023-09-21	13.0000	13.0000	13.0000	13.0000	-0.383%	582	+9,053.846%
2023-09-20	13.0500	13.0500	13.0500	13.0500	0.000%	1,025	+9,018.774%
2023-09-19	13.1500	13.1500	13.0000	13.0500	-0.760%	1,866	+9,018.774%
2023-09-18	13.1500	13.1500	13.1500	13.1500	0.000%	4,491	+8,949.430%
2023-09-15	13.2500	13.2500	13.1500	13.1500	-0.755%	1,593	+8,949.430%
2023-09-14	13.2500	13.2500	13.2500	13.2500	+2.317%	12,719	+8,881.132%
2023-09-13	12.9500	12.9500	12.9500	12.9500	0.000%	1,058	+9,089.189%
2023-09-12	12.8500	12.9500	12.8500	12.9500	+0.778%	2,080	+9,089.189%
2023-09-11	12.9500	12.9500	12.8500	12.8500	-0.772%	4,621	+9,160.700%
2023-09-08	13.3000	13.3000	12.9500	12.9500	-2.632%	2,491	+9,089.189%
2023-09-07	13.2000	13.3000	13.2000	13.3000	+0.758%	7,310	+8,847.368%
2023-09-06	13.0500	13.2000	13.0500	13.2000	+1.149%	1,098	+8,915.152%
2023-09-05	12.9500	13.0500	12.9500	13.0500	+0.772%	905	+9,018.774%
2023-09-04	12.8500	12.9500	12.8500	12.9500	+0.778%	4,557	+9,089.189%
2023-09-01	12.8500	12.8500	12.8500	12.8500	0.000%	3,882	+9,160.700%
2023-08-31	12.8500	12.8500	12.8500	12.8500	0.000%	767	+9,160.700%
2023-08-30	12.8500	12.8500	12.7500	12.8500	0.000%	8,595	+9,160.700%
2023-08-29	13.1000	13.1000	12.8500	12.8500	-1.908%	1,639	+9,160.700%
2023-08-25	13.1000	13.1000	13.1000	13.1000	+2.344%	4,362	+8,983.969%
2023-08-23	12.7500	12.8000	12.7500	12.8000	+0.392%	2,328	+9,196.875%
2023-08-22	12.7500	12.7500	12.7500	12.7500	0.000%	2,721	+9,233.333%
2023-08-21	12.7500	12.7500	12.7500	12.7500	0.000%	412	+9,233.333%
2023-08-18	12.7500	12.7500	12.7500	12.7500	0.000%	4,138	+9,233.333%
2023-08-17	13.1500	13.1500	12.7500	12.7500	-3.774%	7,941	+9,233.333%
2023-08-15	13.4000	13.4000	13.2500	13.2500	-1.119%	3,563	+8,881.132%
2023-08-14	13.7500	13.7500	13.4000	13.4000	-2.545%	4,202	+8,780.597%
2023-08-11	13.7500	13.7500	13.7500	13.7500	0.000%	1,452	+8,554.545%
2023-08-10	13.7500	13.7500	13.7500	13.7500	0.000%	1,748	+8,554.545%
2023-08-09	14.5000	14.5000	13.7500	13.7500	-5.172%	7,420	+8,554.545%
2023-08-08	14.5000	14.5000	14.5000	14.5000	0.000%	2,233	+8,106.897%
2023-08-07	14.7000	14.7000	14.5000	14.5000	-1.361%	3,552	+8,106.897%
2023-08-04	14.7000	14.7000	14.7000	14.7000	0.000%	1,410	+7,995.238%
2023-08-03	14.7000	14.7000	14.7000	14.7000	0.000%	1,453	+7,995.238%
2023-08-02	14.7000	14.7000	14.7000	14.7000	0.000%	1,563	+7,995.238%
2023-08-01	14.6000	14.7000	14.6000	14.7000	+0.685%	6,828	+7,995.238%
2023-07-31	14.6000	14.6000	14.6000	14.6000	0.000%	1,317	+8,050.685%
2023-07-28	14.7000	14.7000	14.6000	14.6000	-0.680%	18,296	+8,050.685%
2023-07-27	14.7000	14.7000	14.7000	14.7000	0.000%	4,745	+7,995.238%
2023-07-26	14.5000	14.7000	14.5000	14.7000	+1.379%	8,829	+7,995.238%
2023-07-25	14.1000	14.5000	14.1000	14.5000	+2.837%	2,880	+8,106.897%
2023-07-24	14.1000	14.1000	14.1000	14.1000	0.000%	1,595	+8,339.716%
2023-07-21	13.9500	14.1000	13.9500	14.1000	+1.075%	4,111	+8,339.716%
2023-07-20	14.0000	14.0000	13.8500	13.9500	-1.413%	4,434	+8,430.466%
2023-07-19	13.5000	14.1500	13.5000	14.1500	+4.815%	5,867	+8,309.894%
2023-07-18	13.5000	13.5000	13.5000	13.5000	0.000%	2,804	+8,714.815%
2023-07-17	13.6000	13.7500	13.4000	13.5000	0.000%	7,461	+8,714.815%
2023-07-14	13.6000	13.6000	13.5000	13.5000	-0.735%	4,131	+8,714.815%
2023-07-13	13.6000	13.6000	13.6000	13.6000	-1.091%	5,172	+8,650.000%
2023-07-12	13.7500	13.7500	13.6000	13.7500	+0.365%	6,564	+8,554.545%
2023-07-11	13.9500	13.7000	13.7000	13.7000	-1.792%	4,674	+8,586.131%
2023-07-10	14.0000	14.0500	13.9500	13.9500	-0.357%	5,577	+8,430.466%
2023-07-07	13.6000	14.0000	13.6000	14.0000	+2.941%	2,701	+8,400.000%
2023-07-06	13.4000	13.6000	13.4000	13.6000	+1.493%	2,443	+8,650.000%
2023-07-05	13.3000	13.4000	13.3000	13.4000	+0.752%	10,329	+8,780.597%
2023-07-04	13.1500	13.3000	13.3000	13.3000	+1.141%	11,832	+8,847.368%
2023-07-03	13.1500	13.1500	13.1500	13.1500	0.000%	7,641	+8,949.430%
2023-06-30	13.3500	13.3500	13.1500	13.1500	-1.498%	1,739	+8,949.430%
2023-06-29	13.3500	13.3500	13.3500	13.3500	0.000%	1,146	+8,813.858%
2023-06-28	13.4000	13.4000	13.3500	13.3500	-0.373%	1,729	+8,813.858%
2023-06-27	13.3500	13.4000	13.2500	13.4000	+0.375%	10,503	+8,780.597%
2023-06-26	13.4000	13.4000	13.3500	13.3500	-0.373%	40,319	+8,813.858%
2023-06-23	13.4000	13.4000	13.4000	13.4000	0.000%	3,090	+8,780.597%
2023-06-22	13.6500	13.6500	13.4000	13.4000	-2.545%	6,345	+8,780.597%
2023-06-21	13.7500	13.7500	13.7500	13.7500	0.000%	2,153	+8,554.545%
2023-06-20	14.0000	14.1000	13.7500	13.7500	-1.786%	6,054	+8,554.545%
2023-06-19	14.2500	14.2500	14.0000	14.0000	-1.754%	2,845	+8,400.000%
2023-06-16	14.9500	14.9500	14.2500	14.2500	-4.682%	3,773	+8,250.877%
2023-06-15	14.9500	14.9500	14.9500	14.9500	0.000%	4,335	+7,859.866%
2023-06-14	14.9500	14.9500	14.9500	14.9500	0.000%	155,846	+7,859.866%
2023-06-13	14.5000	14.9500	14.5000	14.9500	+4.545%	7,936	+7,859.866%
2023-06-12	14.1000	14.3000	14.3000	14.3000	+1.418%	4,176	+8,221.678%
2023-06-09	14.0000	14.1000	14.0000	14.1000	+0.714%	1,430	+8,339.716%
2023-06-08	13.7500	14.0000	13.7500	14.0000	+1.818%	1,469	+8,400.000%
2023-06-07	13.7500	13.7500	13.7500	13.7500	0.000%	2,415	+8,554.545%
2023-06-06	13.7500	13.7500	13.7500	13.7500	0.000%	537	+8,554.545%
2023-06-05	13.7500	13.7500	13.7500	13.7500	0.000%	19,136	+8,554.545%
2023-06-02	13.7500	13.7500	13.7500	13.7500	0.000%	5,812	+8,554.545%
2023-06-01	13.7500	13.7500	13.7500	13.7500	0.000%	670	+8,554.545%
2023-05-31	13.7500	13.7500	13.7500	13.7500	0.000%	26,921	+8,554.545%
2023-05-30	14.2500	14.2500	13.7500	13.7500	-3.509%	345	+8,554.545%
2023-05-26	14.2500	14.2500	14.2500	14.2500	0.000%	1,808	+8,250.877%
2023-05-25	14.2500	14.2500	14.2500	14.2500	0.000%	1,211	+8,250.877%
2023-05-24	14.2500	14.2500	14.2500	14.2500	0.000%	2,847	+8,250.877%
2023-05-23	13.9000	14.2500	13.9000	14.2500	+2.518%	7,479	+8,250.877%
2023-05-22	13.8000	13.9000	13.8000	13.9000	+0.725%	2,499	+8,461.151%
2023-05-19	13.6000	13.8000	13.6000	13.8000	+1.471%	37,087	+8,523.188%
2023-05-18	13.6000	13.7000	13.6000	13.6000	-0.730%	20,360	+8,650.000%
2023-05-17	13.7000	13.7000	13.7000	13.7000	0.000%	50,444	+8,586.131%
2023-05-16	14.6500	14.6500	13.7000	13.7000	-6.485%	3,194	+8,586.131%
2023-05-15	15.6000	15.6000	14.6500	14.6500	-6.090%	3,663	+8,022.867%
2023-05-12	15.6000	15.6000	15.6000	15.6000	0.000%	2,643	+7,528.205%
2023-05-11	15.6000	15.6000	15.6000	15.6000	0.000%	10,845	+7,528.205%
2023-05-10	15.4000	15.6000	15.4000	15.6000	+1.299%	9,405	+7,528.205%
2023-05-09	14.2500	15.4000	14.2500	15.4000	+8.834%	7,045	+7,627.273%
2023-05-05	14.1000	14.1500	14.1000	14.1500	+0.355%	5,426	+8,309.894%
2023-05-04	14.2000	14.2000	14.1000	14.1000	-0.704%	14,534	+8,339.716%
2023-05-03	14.0000	14.2000	13.9500	14.2000	+1.429%	8,939	+8,280.282%
2023-05-02	13.9500	14.0000	13.9500	14.0000	+0.358%	5,125	+8,400.000%
2023-04-28	13.9500	13.9500	13.9500	13.9500	0.000%	2,675	+8,430.466%
2023-04-27	14.2500	14.2500	13.9500	13.9500	-2.105%	4,064	+8,430.466%
2023-04-26	14.9500	14.9500	14.2500	14.2500	-4.682%	10,337	+8,250.877%
2023-04-25	15.0000	15.0000	14.9500	14.9500	-0.333%	3,046	+7,859.866%
2023-04-24	15.6500	15.6500	14.7500	15.0000	-3.846%	13,410	+7,833.333%
2023-04-21	16.4000	15.6000	15.6000	15.6000	-4.878%	17,298	+7,528.205%
2023-04-20	15.5000	16.7500	15.5000	16.4000	+5.806%	13,554	+7,156.098%
2023-04-19	15.4000	15.6000	15.4000	15.5000	+0.649%	5,925	+7,577.419%
2023-04-18	14.7500	15.4000	14.7500	15.4000	+4.407%	5,198	+7,627.273%
2023-04-17	14.1000	14.7500	14.1000	14.7500	+4.610%	8,472	+7,967.797%
2023-04-14	13.1000	14.1000	13.1000	14.1000	+7.634%	5,342	+8,339.716%
2023-04-13	12.6000	13.1000	12.6000	13.1000	+5.645%	24,650	+8,983.969%
2023-04-12	12.4000	12.4000	12.4000	12.4000	0.000%	2,129	+9,496.774%
2023-04-11	12.4000	12.4000	12.4000	12.4000	0.000%	7,332	+9,496.774%
2023-04-06	12.4000	12.4000	12.2500	12.4000	0.000%	9,321	+9,496.774%
2023-04-05	12.4000	12.4000	12.4000	12.4000	0.000%	16,606	+9,496.774%
2023-04-04	12.4000	12.4000	12.4000	12.4000	0.000%	2,716	+9,496.774%
2023-04-03	12.4000	12.4000	12.4000	12.4000	0.000%	2,502	+9,496.774%
2023-03-31	12.2500	12.4000	12.2500	12.4000	+1.224%	6,927	+9,496.774%
2023-03-30	12.2500	12.2500	12.2500	12.2500	0.000%	6,685	+9,614.286%
2023-03-29	12.2000	12.2500	12.0000	12.2500	+0.410%	21,115	+9,614.286%
2023-03-28	12.5500	12.5500	12.2000	12.2000	-2.789%	6,068	+9,654.098%
2023-03-27	12.7000	12.7000	12.5500	12.5500	-1.181%	26,340	+9,382.072%
2023-03-24	12.5500	12.7000	12.5500	12.7000	+1.195%	9,303	+9,270.079%
2023-03-23	12.6500	12.6500	12.5500	12.5500	-0.791%	5,471	+9,382.072%
2023-03-22	12.6500	12.6500	12.6500	12.6500	0.000%	5,292	+9,307.115%
2023-03-21	12.6500	12.6500	12.6500	12.6500	0.000%	4,961	+9,307.115%
2023-03-20	12.5500	12.6500	12.5500	12.6500	+0.797%	12,085	+9,307.115%
2023-03-17	12.3500	12.5500	12.3500	12.5500	+1.619%	13,342	+9,382.072%
2023-03-16	12.5000	12.5000	12.3500	12.3500	-1.200%	3,860	+9,535.628%
2023-03-15	12.6000	12.6000	12.4000	12.5000	-0.794%	4,904	+9,420.000%
2023-03-14	12.4000	12.6000	12.4000	12.6000	+1.613%	5,136	+9,344.444%
2023-03-13	12.4000	12.4000	12.4000	12.4000	+1.224%	4,450	+9,496.774%
2023-03-10	12.2500	12.2500	12.2500	12.2500	0.000%	3,573	+9,614.286%
2023-03-09	12.2500	12.2500	12.2500	12.2500	0.000%	6,594	+9,614.286%
2023-03-08	12.2500	12.2500	12.2500	12.2500	0.000%	3,372	+9,614.286%
2023-03-07	12.1000	12.2500	12.1000	12.2500	+1.240%	7,955	+9,614.286%
2023-03-06	12.1000	12.1000	12.1000	12.1000	0.000%	5,143	+9,734.711%
2023-03-03	12.1000	12.1000	12.1000	12.1000	0.000%	7,196	+9,734.711%
2023-03-02	11.7000	12.1000	11.7000	12.1000	+3.419%	24,421	+9,734.711%
2023-03-01	11.7000	11.7000	11.7000	11.7000	0.000%	4,478	+10,070.940%
2023-02-28	12.0000	12.0000	11.7000	11.7000	-2.905%	4,115	+10,070.940%
2023-02-27	12.2500	12.2500	11.9000	12.0500	-1.633%	6,013	+9,775.519%
2023-02-24	12.3500	12.3500	12.2500	12.2500	-0.810%	589	+9,614.286%
2023-02-23	12.3500	12.3500	12.3500	12.3500	0.000%	7,169	+9,535.628%
2023-02-22	12.2500	12.3500	12.2500	12.3500	+0.816%	3,243	+9,535.628%
2023-02-21	12.5500	12.5500	12.2500	12.2500	-2.390%	1,325	+9,614.286%
2023-02-20	12.5500	12.5500	12.5500	12.5500	0.000%	4,433	+9,382.072%
2023-02-17	12.5500	12.5500	12.5500	12.5500	0.000%	2,247	+9,382.072%
2023-02-16	12.8000	12.8000	12.5500	12.5500	-1.953%	2,495	+9,382.072%
2023-02-15	12.8000	13.0000	12.8000	12.8000	0.000%	4,070	+9,196.875%
2023-02-14	13.1000	13.1000	12.8000	12.8000	-2.290%	9,752	+9,196.875%
2023-02-13	13.2000	13.2000	13.1000	13.1000	-0.758%	5,349	+8,983.969%
2023-02-10	13.2000	13.2000	13.2000	13.2000	0.000%	8,557	+8,915.152%
2023-02-09	12.9500	13.2000	12.6000	13.2000	+1.931%	9,186	+8,915.152%
2023-02-08	12.9500	12.9500	12.9500	12.9500	0.000%	672	+9,089.189%
2023-02-07	13.0500	13.0500	12.9500	12.9500	-0.766%	2,802	+9,089.189%
2023-02-06	12.9500	13.0500	12.9500	13.0500	+0.772%	2,784	+9,018.774%
2023-02-03	13.1500	13.1500	12.9500	12.9500	-1.521%	2,656	+9,089.189%
2023-02-02	13.4000	13.4000	13.1500	13.1500	-2.230%	3,289	+8,949.430%
2023-02-01	13.4500	13.4500	13.4500	13.4500	+1.128%	911	+8,747.584%
2023-01-31	13.3000	13.3500	13.3000	13.3000	0.000%	1,255	+8,847.368%
2023-01-30	13.6000	13.6000	13.3000	13.3000	-3.623%	10,743	+8,847.368%
2023-01-27	13.8000	13.8000	13.8000	13.8000	0.000%	5,025	+8,523.188%
2023-01-26	13.8000	13.8000	13.8000	13.8000	0.000%	3,573	+8,523.188%
2023-01-25	13.3500	13.8000	13.3500	13.8000	+3.371%	13,449	+8,523.188%
2023-01-24	13.3000	13.3500	13.3000	13.3500	-0.743%	1,901	+8,813.858%
2023-01-23	13.1500	13.4500	13.1500	13.4500	+2.281%	18,356	+8,747.584%
2023-01-20	13.1500	13.1500	13.1500	13.1500	0.000%	3,823	+8,949.430%
2023-01-19	13.1500	13.1500	13.1500	13.1500	0.000%	746	+8,949.430%
2023-01-18	13.1500	13.1500	13.1500	13.1500	0.000%	4,296	+8,949.430%
2023-01-17	13.3000	13.3000	13.1500	13.1500	-1.128%	7,190	+8,949.430%
2023-01-16	13.3000	13.3000	13.3000	13.3000	0.000%	134	+8,847.368%
2023-01-13	13.1500	13.3000	13.1500	13.3000	+1.141%	1,955	+8,847.368%
2023-01-12	13.1000	13.1500	13.1000	13.1500	+0.382%	3,184	+8,949.430%
2023-01-11	12.7000	13.1000	12.7000	13.1000	+4.800%	9,509	+8,983.969%
2023-01-10	12.4500	12.5000	12.4500	12.5000	+4.603%	3,904	+9,420.000%
2023-01-09	12.1000	12.1000	11.9500	11.9500	-1.240%	3,724	+9,858.159%
2023-01-06	12.1000	12.1000	12.1000	12.1000	0.000%	3,395	+9,734.711%
2023-01-05	12.1000	12.1000	12.1000	12.1000	0.000%	3,435	+9,734.711%
2023-01-04	12.1000	12.1000	12.1000	12.1000	0.000%	2,369	+9,734.711%

.dark-mode .MTCRsf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MTCRsf{ color: #333333; background-color: white; border: 2px solid #333333; }CHHCHURCHILL CHINA PLCstock LSE

CHH
CHURCHILL CHINA PLC
stock LSE