Shares Magazine
542.50p-10.00 (-1.81%)02 May 2025, 16:22
Churchill China PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 552.50p | 557.88p | 528.30p | 542.50p | 17,830 |
| May 1, 2025 | 575.00p | 570.00p | 525.00p | 552.50p | 14,910 |
| Apr 30, 2025 | 575.00p | 580.00p | 550.00p | 575.00p | 37,940 |
| Apr 29, 2025 | 570.00p | 600.00p | 540.00p | 575.00p | 15,830 |
| Apr 28, 2025 | 570.00p | 588.00p | 543.00p | 570.00p | 31,863 |
| Apr 25, 2025 | 570.00p | 600.00p | 540.00p | 570.00p | 14,312 |
| Apr 24, 2025 | 570.00p | 600.00p | 540.00p | 570.00p | 9,139 |
| Apr 23, 2025 | 570.00p | 580.00p | 540.00p | 570.00p | 20,159 |
| Apr 22, 2025 | 580.00p | 600.00p | 560.00p | 580.00p | 43,227 |
| Apr 17, 2025 | 580.00p | 600.00p | 565.00p | 580.00p | 9,416 |
| Apr 16, 2025 | 580.00p | 600.00p | 560.40p | 580.00p | 17,612 |
| Apr 15, 2025 | 580.00p | 589.00p | 573.50p | 580.00p | 28,765 |
| Apr 14, 2025 | 560.00p | 600.00p | 550.00p | 580.00p | 52,468 |
| Apr 11, 2025 | 565.00p | 559.95p | 535.00p | 552.50p | 18,361 |
| Apr 10, 2025 | 570.00p | 599.50p | 550.00p | 565.00p | 24,874 |
| Apr 9, 2025 | 481.00p | 600.00p | 463.50p | 547.50p | 63,528 |
| Apr 8, 2025 | 495.00p | 510.00p | 470.00p | 490.00p | 20,072 |
| Apr 7, 2025 | 460.00p | 505.00p | 450.00p | 495.00p | 26,404 |
| Apr 4, 2025 | 480.00p | 500.00p | 450.00p | 465.00p | 33,128 |
| Apr 3, 2025 | 520.00p | 513.90p | 474.80p | 480.00p | 33,551 |
| Apr 2, 2025 | 520.00p | 540.00p | 500.00p | 520.00p | 32,005 |
| Apr 1, 2025 | 520.00p | 540.00p | 500.00p | 520.00p | 29,291 |
| Mar 31, 2025 | 505.00p | 538.00p | 482.00p | 520.00p | 28,259 |
| Mar 28, 2025 | 490.00p | 530.00p | 480.00p | 515.00p | 50,218 |
| Mar 27, 2025 | 480.00p | 500.00p | 476.00p | 500.00p | 22,969 |
| Mar 26, 2025 | 490.00p | 500.00p | 450.00p | 480.00p | 172,008 |
| Mar 25, 2025 | 500.00p | 530.00p | 450.00p | 490.00p | 60,077 |
| Mar 24, 2025 | 510.00p | 536.40p | 480.00p | 500.00p | 29,574 |
| Mar 21, 2025 | 510.00p | 528.00p | 480.00p | 510.00p | 28,526 |
| Mar 20, 2025 | 485.00p | 540.00p | 450.00p | 494.00p | 15,975 |
| Mar 19, 2025 | 515.00p | 530.00p | 450.00p | 485.00p | 25,630 |
| Mar 18, 2025 | 525.00p | 544.00p | 500.00p | 515.00p | 24,119 |
| Mar 17, 2025 | 525.00p | 550.00p | 500.00p | 525.00p | 35,087 |
| Mar 14, 2025 | 525.00p | 550.00p | 500.00p | 525.00p | 10,798 |
| Mar 13, 2025 | 517.50p | 544.00p | 513.00p | 525.00p | 14,725 |
| Mar 12, 2025 | 500.50p | 525.00p | 483.00p | 512.50p | 11,751 |
| Mar 11, 2025 | 525.00p | 530.00p | 476.00p | 500.50p | 17,020 |
| Mar 10, 2025 | 525.00p | 524.00p | 501.25p | 512.50p | 18,086 |
| Mar 7, 2025 | 525.00p | 539.00p | 500.00p | 525.00p | 19,334 |
| Mar 6, 2025 | 525.00p | 550.00p | 500.00p | 530.00p | 12,788 |
| Mar 5, 2025 | 550.00p | 569.20p | 530.00p | 540.00p | 20,635 |
| Mar 4, 2025 | 575.00p | 579.80p | 550.00p | 575.00p | 16,598 |
| Mar 3, 2025 | 575.00p | 590.00p | 550.00p | 575.00p | 12,609 |
| Feb 28, 2025 | 570.00p | 590.00p | 555.00p | 570.00p | 6,087 |
| Feb 27, 2025 | 570.00p | 590.00p | 550.00p | 570.00p | 26,194 |
| Feb 26, 2025 | 570.00p | 586.80p | 550.00p | 570.00p | 19,645 |
| Feb 25, 2025 | 575.00p | 591.70p | 550.00p | 570.00p | 22,563 |
| Feb 24, 2025 | 537.50p | 595.00p | 550.00p | 575.00p | 18,000 |
| Feb 21, 2025 | 575.00p | 600.00p | 530.10p | 537.50p | 16,996 |
| Feb 20, 2025 | 600.00p | 600.00p | 550.00p | 575.00p | 8,928 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.