Churchill China (CHH) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Churchill China

Date Open High Low Close* Volume
22/03/2016 765.00p 771.00p 765.00p 765.00p 302
21/03/2016 765.00p 779.00p 750.00p 765.00p 5670
18/03/2016 762.50p 778.49p 760.00p 765.00p 12496
17/03/2016 762.50p 767.49p 757.50p 762.50p 130
16/03/2016 762.50p 778.00p 762.50p 762.50p 1464
15/03/2016 762.50p 778.00p 752.65p 762.50p 4037
14/03/2016 762.50p 780.00p 757.25p 762.50p 3935
11/03/2016 762.50p 780.00p 762.50p 762.50p 325
10/03/2016 762.50p 779.49p 757.25p 762.50p 2169
09/03/2016 757.50p 770.00p 751.17p 762.50p 4124
08/03/2016 757.50p 764.50p 752.50p 757.50p 1389
07/03/2016 757.50p 764.50p 740.00p 757.50p 2650
04/03/2016 757.50p 764.50p 748.11p 757.50p 577
03/03/2016 757.50p 770.00p 748.11p 757.50p 2138
02/03/2016 757.50p 757.50p 757.50p 757.50p 0
01/03/2016 757.50p 770.61p 747.00p 757.50p 2775
29/02/2016 762.50p 774.00p 746.65p 757.50p 6304
26/02/2016 765.00p 765.00p 746.00p 762.50p 5501
25/02/2016 765.00p 765.00p 751.00p 765.00p 257
24/02/2016 765.00p 766.49p 765.00p 765.00p 2047
23/02/2016 765.00p 766.49p 750.00p 765.00p 2890
22/02/2016 770.00p 770.00p 750.00p 765.00p 1195
19/02/2016 740.00p 770.00p 740.00p 770.00p 4503
18/02/2016 750.00p 750.00p 730.00p 740.00p 2029
17/02/2016 752.50p 760.00p 731.22p 750.00p 6738
16/02/2016 747.50p 759.49p 740.00p 752.50p 3405
15/02/2016 732.50p 747.50p 725.00p 747.50p 3574
12/02/2016 715.00p 738.50p 715.00p 732.50p 4149
11/02/2016 745.00p 752.89p 710.00p 715.00p 2564
10/02/2016 737.50p 754.00p 730.61p 745.00p 2231
09/02/2016 765.00p 765.00p 730.00p 737.50p 5573
08/02/2016 772.50p 784.00p 755.00p 765.00p 2668
05/02/2016 777.50p 784.57p 755.60p 772.50p 4076
04/02/2016 777.50p 777.50p 777.50p 777.50p 2900
03/02/2016 782.50p 789.40p 768.56p 777.50p 6417
02/02/2016 777.50p 784.19p 768.38p 782.50p 7465
01/02/2016 717.50p 800.00p 710.60p 777.50p 16358
29/01/2016 717.50p 719.00p 717.50p 717.50p 885
28/01/2016 700.00p 715.00p 690.20p 712.50p 1085
27/01/2016 712.50p 712.50p 682.50p 700.00p 7048
26/01/2016 717.50p 717.50p 690.25p 712.50p 4643
25/01/2016 717.50p 728.75p 705.00p 717.50p 1794
22/01/2016 692.50p 723.75p 692.50p 717.50p 12712
21/01/2016 700.00p 707.49p 685.00p 692.50p 2421
20/01/2016 732.50p 732.50p 700.00p 700.00p 8660
19/01/2016 735.00p 735.00p 725.60p 732.50p 1681
18/01/2016 717.50p 750.00p 710.60p 735.00p 4936
15/01/2016 737.50p 737.50p 717.50p 717.50p 2205
14/01/2016 787.50p 787.50p 717.50p 737.50p 24639
13/01/2016 802.50p 802.50p 771.10p 787.50p 10917
12/01/2016 802.50p 812.79p 775.00p 802.50p 5338
11/01/2016 792.50p 812.79p 788.91p 802.50p 7227
08/01/2016 787.50p 860.00p 775.10p 792.50p 29799
07/01/2016 720.00p 744.00p 720.00p 740.00p 18265
06/01/2016 711.50p 725.00p 708.00p 722.50p 7142
05/01/2016 711.50p 716.00p 711.50p 711.50p 2262
04/01/2016 712.50p 720.00p 712.50p 712.50p 5589
31/12/2015 700.00p 720.00p 700.00p 720.00p 3274
30/12/2015 700.00p 704.43p 700.00p 700.00p 3100
29/12/2015 700.00p 705.00p 700.00p 700.00p 643
24/12/2015 702.50p 707.00p 700.00p 700.00p 2066
23/12/2015 692.50p 713.50p 692.50p 702.50p 4831
22/12/2015 692.50p 700.00p 692.50p 692.50p 1722
21/12/2015 687.50p 700.00p 687.00p 692.50p 4640
18/12/2015 687.50p 694.18p 686.00p 687.50p 1643
17/12/2015 685.00p 695.00p 685.00p 687.50p 2719
16/12/2015 667.50p 690.00p 667.50p 685.00p 9151
15/12/2015 665.00p 678.00p 657.10p 667.50p 4195
14/12/2015 672.50p 673.00p 656.59p 665.00p 5567
11/12/2015 675.00p 675.00p 665.00p 672.50p 2875
10/12/2015 675.00p 675.00p 675.00p 675.00p 0
09/12/2015 675.00p 675.00p 670.00p 675.00p 5734
08/12/2015 677.50p 682.50p 665.00p 675.00p 3231
07/12/2015 680.00p 688.00p 665.05p 677.50p 4567
04/12/2015 680.00p 687.00p 675.00p 680.00p 8629
03/12/2015 680.00p 687.00p 680.00p 680.00p 696
02/12/2015 680.00p 690.00p 675.55p 680.00p 7370
01/12/2015 680.00p 685.99p 675.55p 680.00p 457
30/11/2015 680.00p 685.99p 675.00p 680.00p 4218
27/11/2015 680.00p 684.00p 675.00p 680.00p 3086
26/11/2015 680.00p 684.50p 670.00p 680.00p 5594
25/11/2015 680.00p 688.00p 672.50p 680.00p 4047
24/11/2015 680.00p 680.00p 672.50p 680.00p 2440
23/11/2015 680.00p 687.00p 680.00p 680.00p 10207
20/11/2015 680.00p 683.00p 672.50p 680.00p 1414
19/11/2015 680.00p 683.00p 672.50p 680.00p 3057
18/11/2015 697.50p 697.50p 665.05p 677.50p 9305
17/11/2015 697.50p 705.00p 692.00p 697.50p 8803
16/11/2015 697.50p 699.75p 692.00p 697.50p 6713
13/11/2015 697.50p 699.75p 697.50p 697.50p 1689
12/11/2015 697.50p 704.80p 692.00p 697.50p 7280
11/11/2015 680.00p 699.99p 673.65p 697.50p 11361
10/11/2015 675.00p 688.00p 671.00p 680.00p 4650
09/11/2015 677.50p 677.50p 670.00p 675.00p 2000
06/11/2015 660.00p 688.00p 660.00p 677.50p 9332
05/11/2015 650.00p 667.00p 650.00p 660.00p 3558
04/11/2015 652.50p 660.00p 645.65p 650.00p 3881
03/11/2015 652.50p 656.00p 645.05p 652.50p 5662
02/11/2015 652.50p 655.50p 645.05p 652.50p 2172
30/10/2015 657.50p 665.00p 645.00p 652.50p 7165
29/10/2015 657.50p 665.00p 648.75p 657.50p 2570
28/10/2015 657.50p 665.00p 657.50p 657.50p 387
27/10/2015 660.00p 665.00p 652.65p 657.50p 671
26/10/2015 660.00p 660.00p 652.00p 660.00p 77
23/10/2015 660.00p 668.00p 652.00p 660.00p 4671
22/10/2015 660.00p 665.00p 660.00p 660.00p 12
21/10/2015 660.00p 660.00p 652.00p 660.00p 1000
20/10/2015 660.00p 665.00p 660.00p 660.00p 569
19/10/2015 660.00p 660.00p 653.06p 660.00p 2110
16/10/2015 660.00p 668.00p 660.00p 660.00p 3601
15/10/2015 660.00p 660.00p 660.00p 660.00p 2000
14/10/2015 660.00p 665.00p 653.00p 660.00p 3733
13/10/2015 660.00p 665.00p 653.00p 660.00p 2535
12/10/2015 660.00p 668.00p 653.00p 660.00p 2829
09/10/2015 660.00p 660.00p 653.00p 660.00p 300
08/10/2015 665.00p 668.00p 652.00p 660.00p 8009
07/10/2015 665.00p 670.00p 660.00p 665.00p 4727
06/10/2015 670.00p 678.00p 660.00p 667.50p 2138
05/10/2015 677.50p 683.50p 665.00p 670.00p 3459
02/10/2015 672.50p 683.50p 665.00p 677.50p 6770
01/10/2015 665.00p 685.00p 662.50p 672.50p 11536
30/09/2015 655.00p 665.00p 652.50p 665.00p 3595
29/09/2015 640.00p 665.00p 638.00p 655.00p 15804
28/09/2015 630.00p 644.50p 625.50p 640.00p 3532
25/09/2015 625.00p 639.00p 625.00p 630.00p 11180
24/09/2015 622.50p 630.00p 622.50p 625.00p 1026
23/09/2015 620.00p 627.00p 620.00p 622.50p 4554
22/09/2015 627.50p 632.50p 610.00p 620.00p 8716
21/09/2015 627.50p 633.50p 622.25p 627.50p 8075
18/09/2015 627.50p 634.00p 625.00p 627.50p 350
17/09/2015 625.00p 634.00p 620.00p 627.50p 2408
16/09/2015 625.00p 634.00p 618.00p 625.00p 2600
15/09/2015 635.00p 635.00p 625.00p 625.00p 7135
14/09/2015 612.50p 635.00p 612.50p 635.00p 5891
11/09/2015 605.00p 619.25p 605.00p 612.50p 11202
10/09/2015 612.50p 612.50p 600.00p 605.00p 8105
09/09/2015 585.00p 624.25p 582.50p 617.50p 21776
08/09/2015 580.00p 590.00p 580.00p 585.00p 6229
07/09/2015 572.50p 587.00p 572.50p 580.00p 8328
04/09/2015 562.50p 579.00p 562.50p 572.50p 4414
03/09/2015 560.00p 570.00p 560.00p 562.50p 62110
02/09/2015 555.00p 569.00p 550.10p 560.00p 10127
01/09/2015 552.50p 560.00p 550.00p 555.00p 4577
28/08/2015 542.50p 560.00p 542.50p 552.50p 2045
27/08/2015 525.00p 549.00p 522.00p 540.00p 381382
26/08/2015 517.50p 525.00p 510.00p 520.00p 8966
25/08/2015 532.50p 534.00p 510.00p 517.50p 8239
24/08/2015 540.00p 542.00p 522.00p 532.50p 5619
21/08/2015 540.00p 540.00p 530.00p 540.00p 108769
20/08/2015 540.00p 545.00p 530.00p 540.00p 11251
19/08/2015 547.50p 565.00p 535.00p 540.00p 3544
18/08/2015 547.50p 552.00p 547.50p 547.50p 2352
17/08/2015 550.00p 552.90p 546.00p 547.50p 7663
14/08/2015 550.00p 577.50p 547.50p 550.00p 100000
13/08/2015 550.00p 551.00p 545.00p 550.00p 1950
12/08/2015 550.00p 551.70p 546.58p 550.00p 5297
11/08/2015 550.00p 555.00p 550.00p 550.00p 2127
10/08/2015 550.00p 555.00p 550.00p 550.00p 644
07/08/2015 550.00p 550.00p 539.76p 550.00p 4713
06/08/2015 552.50p 553.00p 550.00p 550.00p 1734
05/08/2015 560.00p 560.00p 550.00p 552.50p 107032
04/08/2015 560.00p 560.00p 559.90p 560.00p 5818
03/08/2015 560.00p 561.32p 558.00p 560.00p 4775
31/07/2015 560.00p 560.00p 550.00p 560.00p 165
30/07/2015 560.00p 562.40p 560.00p 560.00p 9083
29/07/2015 560.00p 577.50p 550.10p 560.00p 3510
28/07/2015 560.00p 565.00p 550.00p 560.00p 107437
27/07/2015 560.00p 560.00p 556.65p 560.00p 2825
24/07/2015 560.00p 577.50p 550.00p 560.00p 1518
23/07/2015 560.00p 565.00p 557.00p 560.00p 3936
22/07/2015 560.00p 561.00p 550.00p 560.00p 5646
21/07/2015 560.00p 565.00p 551.00p 560.00p 2380
20/07/2015 552.50p 560.00p 552.50p 560.00p 2400
17/07/2015 555.00p 555.00p 553.70p 555.00p 4918
16/07/2015 555.00p 555.00p 550.00p 555.00p 7463
15/07/2015 555.00p 555.00p 550.00p 555.00p 5230
14/07/2015 555.00p 556.00p 555.00p 555.00p 482
13/07/2015 555.00p 577.50p 550.00p 555.00p 2335
10/07/2015 555.00p 557.50p 550.00p 555.00p 4411
09/07/2015 552.50p 559.00p 550.00p 555.00p 7892
08/07/2015 555.00p 555.00p 545.50p 552.50p 6328
07/07/2015 555.00p 558.00p 555.00p 555.00p 3913
06/07/2015 552.50p 577.50p 550.00p 555.00p 16393
03/07/2015 557.50p 557.50p 552.50p 552.50p 1214
02/07/2015 560.00p 560.00p 555.30p 557.50p 4003
01/07/2015 562.50p 562.50p 560.00p 560.00p 700
30/06/2015 570.00p 570.00p 560.50p 562.50p 8198
29/06/2015 577.50p 577.50p 565.00p 570.00p 4170
26/06/2015 577.50p 581.90p 570.00p 577.50p 1520
25/06/2015 577.50p 577.50p 577.50p 577.50p 0
24/06/2015 577.50p 585.00p 570.00p 577.50p 699577
23/06/2015 577.50p 577.50p 570.00p 577.50p 2708
22/06/2015 577.50p 581.90p 570.00p 577.50p 7856
19/06/2015 577.50p 583.00p 577.50p 577.50p 6023
18/06/2015 580.00p 582.00p 570.00p 577.50p 2533
17/06/2015 580.00p 584.95p 565.00p 580.00p 8596
16/06/2015 580.00p 582.00p 570.00p 580.00p 853
15/06/2015 582.50p 584.70p 575.00p 580.00p 7927
12/06/2015 582.50p 584.78p 575.00p 582.50p 3984
11/06/2015 582.50p 585.00p 570.00p 582.50p 3514

*Close Price adjusted for both dividends and splits