Churchill China plc CHH
LSE · Birleşik Krallık · Dayanıklı Tüketim Malları
GBp 360,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 360,00 | -%2,04 | GBp 367,50 | GBp 370,00 | GBp 355,00 | 17,83K |
| 2026-09-29 | GBp 367,50 | +%0,68 | GBp 365,00 | GBp 365,50 | GBp 350,00 | 19,05K |
| 2026-09-28 | GBp 365,00 | %0,00 | GBp 365,00 | GBp 378,75 | GBp 357,55 | 3,12K |
| 2026-09-25 | GBp 365,00 | %0,00 | GBp 365,00 | GBp 370,00 | GBp 350,00 | 3,61K |
| 2026-09-24 | GBp 365,00 | %0,00 | GBp 365,00 | GBp 380,00 | GBp 350,00 | 2,13K |
| 2026-09-23 | GBp 365,00 | %0,00 | GBp 365,00 | GBp 380,00 | GBp 360,02 | 8,40K |
| 2026-09-22 | GBp 365,00 | +%0,69 | GBp 362,50 | GBp 380,00 | GBp 356,16 | 30,73K |
| 2026-09-21 | GBp 362,50 | -%0,68 | GBp 365,00 | GBp 380,00 | GBp 350,00 | 19,27K |
| 2026-09-18 | GBp 365,00 | %0,00 | GBp 365,00 | GBp 378,88 | GBp 366,65 | 7,91K |
| 2026-09-17 | GBp 365,00 | -%1,35 | GBp 365,00 | GBp 373,40 | GBp 373,40 | 599 |
| 2026-09-16 | GBp 370,00 | %0,00 | GBp 370,00 | GBp 377,00 | GBp 370,56 | 6,44K |
| 2026-09-15 | GBp 370,00 | %0,00 | GBp 370,00 | GBp 380,00 | GBp 370,45 | 5,39K |
| 2026-09-14 | GBp 370,00 | %0,00 | GBp 370,00 | GBp 380,00 | GBp 360,00 | 30,09K |
| 2026-09-11 | GBp 370,00 | +%0,68 | GBp 367,50 | GBp 379,00 | GBp 366,75 | 13,29K |
| 2026-09-10 | GBp 367,50 | %0,00 | GBp 367,50 | GBp 373,91 | GBp 367,00 | 9,76K |
| 2026-09-09 | GBp 367,50 | %0,00 | GBp 367,50 | GBp 375,00 | GBp 360,00 | 14,75K |
| 2026-09-08 | GBp 367,50 | +%5,00 | GBp 372,50 | GBp 373,75 | GBp 365,50 | 35,28K |
| 2026-09-07 | GBp 350,00 | -%7,28 | GBp 365,00 | GBp 370,00 | GBp 350,00 | 37,99K |
| 2026-09-04 | GBp 377,50 | +%4,14 | GBp 362,50 | GBp 374,01 | GBp 365,00 | 9,63K |
| 2026-09-03 | GBp 362,50 | +%0,69 | GBp 360,00 | GBp 375,00 | GBp 361,10 | 7,94K |
| 2026-09-02 | GBp 360,00 | %0,00 | GBp 360,00 | GBp 370,00 | GBp 361,00 | 5,78K |
| 2026-09-01 | GBp 360,00 | -%2,70 | GBp 370,00 | GBp 390,00 | GBp 357,00 | 13,19K |
| 2026-08-28 | GBp 370,00 | %0,00 | GBp 370,00 | GBp 390,00 | GBp 350,00 | 2,31K |
| 2026-08-27 | GBp 370,00 | %0,00 | GBp 370,00 | GBp 379,00 | GBp 361,00 | 5,00K |
| 2026-08-26 | GBp 370,00 | +%1,37 | GBp 365,00 | GBp 390,00 | GBp 365,00 | 5,06K |
| 2026-08-25 | GBp 365,00 | -%7,59 | GBp 395,00 | GBp 396,85 | GBp 350,12 | 32,01K |
| 2026-08-24 | GBp 395,00 | -%1,25 | GBp 400,00 | GBp 410,00 | GBp 391,00 | 10,24K |
| 2026-08-21 | GBp 400,00 | -%1,23 | GBp 405,00 | GBp 410,00 | GBp 394,00 | 11,79K |
| 2026-08-20 | GBp 405,00 | %0,00 | GBp 405,00 | GBp 410,00 | GBp 400,00 | 7,62K |
| 2026-08-19 | GBp 405,00 | -%1,22 | GBp 410,00 | GBp 413,90 | GBp 400,40 | 18,01K |
| 2026-08-18 | GBp 410,00 | +%2,50 | GBp 400,00 | GBp 420,00 | GBp 400,00 | 34,11K |
| 2026-08-17 | GBp 400,00 | +%1,27 | GBp 390,00 | GBp 414,00 | GBp 380,00 | 22,07K |
| 2026-08-14 | GBp 395,00 | +%2,60 | GBp 385,00 | GBp 400,00 | GBp 385,00 | 22,16K |
| 2026-08-13 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 400,00 | GBp 370,00 | 5,88K |
| 2026-08-12 | GBp 385,00 | -%1,28 | GBp 390,00 | GBp 400,00 | GBp 370,00 | 16,83K |
| 2026-08-11 | GBp 390,00 | %0,00 | GBp 390,00 | GBp 388,50 | GBp 380,00 | 4,21K |
| 2026-08-10 | GBp 390,00 | %0,00 | GBp 390,00 | GBp 390,00 | GBp 380,50 | 14,93K |
| 2026-08-07 | GBp 390,00 | %0,00 | GBp 390,00 | GBp 400,00 | GBp 382,00 | 18,72K |
| 2026-08-06 | GBp 390,00 | %0,00 | GBp 390,00 | GBp 400,00 | GBp 380,20 | 11,22K |
| 2026-08-05 | GBp 390,00 | +%1,30 | GBp 385,00 | GBp 390,00 | GBp 380,00 | 39,90K |
| 2026-08-04 | GBp 385,00 | +%1,32 | GBp 385,00 | GBp 390,00 | GBp 380,00 | 11,11K |
| 2026-08-03 | GBp 380,00 | -%1,30 | GBp 385,00 | GBp 390,00 | GBp 380,00 | 16,44K |
| 2026-07-31 | GBp 385,00 | -%1,28 | GBp 390,00 | GBp 400,00 | GBp 380,00 | 18,78K |
| 2026-07-30 | GBp 390,00 | %0,00 | GBp 390,00 | GBp 420,00 | GBp 383,00 | 41,06K |
| 2026-07-29 | GBp 390,00 | %0,00 | GBp 390,00 | GBp 400,00 | GBp 393,00 | 3,31K |
| 2026-07-28 | GBp 390,00 | %0,00 | GBp 390,00 | GBp 400,00 | GBp 380,00 | 7,89K |
| 2026-07-27 | GBp 390,00 | +%0,65 | GBp 387,50 | GBp 400,00 | GBp 375,00 | 20,91K |
| 2026-07-24 | GBp 387,50 | %0,00 | GBp 387,50 | GBp 405,00 | GBp 375,00 | 23,54K |
| 2026-07-23 | GBp 387,50 | +%1,97 | GBp 380,00 | GBp 391,25 | GBp 373,50 | 32,73K |
| 2026-07-22 | GBp 380,00 | +%6,29 | GBp 357,50 | GBp 385,00 | GBp 359,75 | 55,71K |
| 2026-07-21 | GBp 357,50 | +%4,53 | GBp 342,00 | GBp 365,00 | GBp 349,00 | 45,25K |
| 2026-07-20 | GBp 342,00 | +%0,59 | GBp 340,00 | GBp 350,00 | GBp 336,00 | 28,05K |
| 2026-07-17 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,17 | GBp 340,00 | 154,41K |
| 2026-07-16 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 339,52 | 14,04K |
| 2026-07-15 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 343,00 | GBp 339,00 | 7,99K |
| 2026-07-14 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 345,40 | GBp 330,00 | 7,54K |
| 2026-07-13 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 345,00 | GBp 337,00 | 89,57K |
| 2026-07-10 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 344,90 | GBp 330,00 | 47,64K |
| 2026-07-09 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 345,00 | GBp 335,00 | 44,24K |
| 2026-07-08 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 340,00 | GBp 332,85 | 10,06K |
| 2026-07-07 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 332,00 | 92,09K |
| 2026-07-06 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 345,00 | GBp 330,00 | 14,57K |
| 2026-07-03 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 332,85 | 39,81K |
| 2026-07-02 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 343,00 | GBp 330,20 | 32,64K |
| 2026-07-01 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 342,70 | GBp 333,00 | 4,93K |
| 2026-06-30 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 341,90 | GBp 332,33 | 17,78K |
| 2026-06-29 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 330,00 | 25,49K |
| 2026-06-26 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 343,40 | 5,56K |
| 2026-06-25 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 330,00 | 40,38K |
| 2026-06-24 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 338,00 | 79,23K |
| 2026-06-23 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 336,20 | 25,70K |
| 2026-06-22 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 345,00 | GBp 335,70 | 12,95K |
| 2026-06-19 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 339,49 | GBp 330,00 | 1,64K |
| 2026-06-18 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 335,52 | 14,18K |
| 2026-06-17 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 340,00 | GBp 335,52 | 59,05K |
| 2026-06-16 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 345,00 | GBp 330,00 | 15,96K |
| 2026-06-15 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 340,00 | GBp 330,00 | 35,20K |
| 2026-06-12 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 332,70 | 3,53K |
| 2026-06-11 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 340,00 | GBp 330,00 | 43,04K |
| 2026-06-10 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 330,00 | 66,76K |
| 2026-06-09 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 349,47 | GBp 330,00 | 73,08K |
| 2026-06-08 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 345,00 | GBp 330,00 | 288,66K |
| 2026-06-05 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 330,00 | 14,00K |
| 2026-06-04 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 330,00 | 18,87K |
| 2026-06-03 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 330,00 | 12,11K |
| 2026-06-02 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 333,50 | 901,69K |
| 2026-06-01 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 330,00 | 10,54K |
| 2026-05-29 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 331,50 | 18,74K |
| 2026-05-28 | GBp 340,00 | -%2,02 | GBp 347,00 | GBp 350,00 | GBp 331,60 | 19,36K |
| 2026-05-27 | GBp 347,00 | %0,00 | GBp 347,00 | GBp 354,00 | GBp 341,68 | 9,35K |