Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/04/2012 302.50p 302.50p 297.50p 302.50p 1090
04/04/2012 302.50p 308.75p 302.50p 302.50p 157
03/04/2012 302.50p 307.00p 295.00p 302.50p 9178
02/04/2012 299.00p 304.00p 293.00p 302.50p 7555
30/03/2012 291.00p 304.85p 291.00p 299.00p 4444
29/03/2012 282.50p 295.00p 282.50p 291.00p 2500
28/03/2012 282.50p 289.00p 276.50p 282.50p 79600
27/03/2012 280.00p 282.50p 280.00p 280.00p 2706
26/03/2012 280.00p 282.50p 275.00p 280.00p 4750
23/03/2012 282.50p 287.50p 275.75p 280.00p 0
22/03/2012 282.50p 282.50p 275.75p 282.50p 610
21/03/2012 282.50p 284.00p 282.50p 282.50p 1665
20/03/2012 282.50p 282.50p 280.00p 282.50p 0
19/03/2012 282.50p 282.50p 280.00p 282.50p 1957
16/03/2012 280.00p 282.50p 279.00p 282.50p 1730
15/03/2012 287.50p 287.50p 270.00p 280.00p 6350
14/03/2012 282.50p 282.50p 275.14p 282.50p 0
13/03/2012 282.50p 282.50p 275.14p 282.50p 1010
12/03/2012 282.50p 285.00p 282.50p 282.50p 495
09/03/2012 282.50p 287.00p 282.50p 282.50p 0
08/03/2012 282.50p 287.00p 282.50p 282.50p 325
07/03/2012 282.50p 287.00p 282.50p 282.50p 24
06/03/2012 287.50p 293.00p 281.00p 282.50p 6365
05/03/2012 287.50p 293.00p 287.50p 287.50p 2970
02/03/2012 287.50p 287.50p 282.00p 287.50p 4800
01/03/2012 287.50p 293.25p 287.50p 287.50p 590
29/02/2012 287.50p 294.50p 287.50p 287.50p 9125
28/02/2012 295.00p 299.00p 290.00p 295.00p 25912
27/02/2012 292.50p 300.00p 292.50p 295.00p 3259
24/02/2012 292.50p 292.50p 290.00p 292.50p 1500
23/02/2012 282.50p 295.00p 282.50p 292.50p 3750
22/02/2012 282.50p 289.85p 282.50p 282.50p 1856
21/02/2012 282.50p 289.85p 282.50p 282.50p 500
20/02/2012 282.50p 289.85p 282.50p 282.50p 0
17/02/2012 286.00p 289.85p 282.50p 282.50p 841
16/02/2012 282.50p 282.50p 277.00p 282.50p 60678
15/02/2012 282.50p 287.00p 277.00p 282.50p 6750
14/02/2012 286.00p 286.00p 276.95p 282.50p 348260
13/02/2012 282.50p 287.00p 282.50p 282.50p 1047
10/02/2012 286.00p 286.00p 277.00p 282.50p 1500
09/02/2012 282.50p 287.00p 282.50p 282.50p 2387
08/02/2012 282.50p 282.50p 277.00p 282.50p 0
07/02/2012 282.50p 282.50p 277.00p 282.50p 1104
06/02/2012 282.50p 287.00p 282.50p 282.50p 1328
03/02/2012 282.50p 282.50p 277.00p 282.50p 0
02/02/2012 282.50p 282.50p 277.00p 282.50p 800
01/02/2012 286.00p 286.00p 277.00p 282.50p 1300
31/01/2012 282.50p 282.50p 277.00p 282.50p 0
30/01/2012 282.50p 282.50p 277.00p 282.50p 4000
27/01/2012 282.50p 282.50p 282.00p 282.50p 0
26/01/2012 282.50p 282.50p 282.00p 282.50p 0
25/01/2012 282.50p 282.50p 282.00p 282.50p 10000
24/01/2012 282.50p 282.50p 280.00p 282.50p 16400
23/01/2012 282.50p 282.50p 277.00p 282.50p 0
20/01/2012 282.50p 282.50p 277.00p 282.50p 0
19/01/2012 282.50p 282.50p 277.00p 282.50p 3529
18/01/2012 282.50p 286.25p 276.95p 282.50p 1732
17/01/2012 282.50p 286.25p 275.05p 282.50p 0
16/01/2012 282.50p 286.25p 275.05p 282.50p 21100
13/01/2012 280.50p 287.25p 275.00p 282.50p 13284
12/01/2012 280.50p 284.00p 274.25p 280.50p 0
11/01/2012 283.50p 284.00p 274.25p 280.50p 0
10/01/2012 278.50p 278.50p 274.25p 278.50p 724
09/01/2012 276.00p 282.00p 274.00p 277.00p 1640
06/01/2012 276.00p 282.00p 276.00p 276.00p 0
05/01/2012 276.00p 282.00p 276.00p 276.00p 100
04/01/2012 274.50p 281.35p 270.17p 276.00p 2521
03/01/2012 274.50p 274.50p 270.17p 274.50p 539
30/12/2011 274.50p 275.00p 270.17p 274.50p 0
29/12/2011 274.50p 275.00p 270.17p 274.50p 0
28/12/2011 274.50p 275.00p 270.17p 274.50p 0
23/12/2011 274.50p 275.00p 270.17p 274.50p 0
22/12/2011 275.00p 275.00p 270.17p 274.50p 290
21/12/2011 274.00p 280.00p 272.00p 275.00p 24566
20/12/2011 272.50p 278.00p 272.50p 274.00p 2700
19/12/2011 271.50p 272.50p 267.17p 272.50p 0
16/12/2011 271.50p 271.50p 267.17p 271.50p 3600
15/12/2011 271.50p 274.90p 270.00p 271.50p 0
14/12/2011 270.00p 274.90p 270.00p 271.50p 400
13/12/2011 267.50p 273.00p 267.00p 270.00p 10692
12/12/2011 267.50p 270.00p 267.50p 267.50p 5000
09/12/2011 267.50p 274.85p 261.00p 267.50p 0
08/12/2011 267.50p 274.85p 261.00p 267.50p 0
07/12/2011 267.50p 274.85p 261.00p 267.50p 0
06/12/2011 267.50p 274.85p 261.00p 267.50p 0
05/12/2011 267.50p 274.85p 261.00p 267.50p 3695
02/12/2011 267.50p 267.50p 261.00p 267.50p 1748
01/12/2011 267.50p 274.00p 267.50p 267.50p 1361
30/11/2011 267.50p 272.00p 261.00p 267.50p 0
29/11/2011 267.50p 272.00p 261.00p 267.50p 1380
28/11/2011 267.50p 267.50p 260.80p 267.50p 0
25/11/2011 267.50p 267.50p 260.80p 267.50p 0
24/11/2011 267.50p 267.50p 260.80p 267.50p 1629
23/11/2011 267.50p 267.50p 266.00p 267.50p 55500
22/11/2011 267.50p 270.00p 260.80p 267.50p 3318
21/11/2011 267.50p 270.00p 267.50p 267.50p 0
18/11/2011 267.50p 270.00p 267.50p 267.50p 1300
17/11/2011 267.50p 267.50p 260.80p 267.50p 302
16/11/2011 267.50p 267.50p 260.80p 267.50p 1000
15/11/2011 267.50p 267.50p 260.80p 267.50p 3090
14/11/2011 267.50p 270.00p 267.50p 267.50p 934
11/11/2011 267.50p 267.50p 265.00p 267.50p 3750
10/11/2011 267.50p 267.50p 267.50p 267.50p 135520
09/11/2011 267.50p 267.50p 260.75p 267.50p 10620
08/11/2011 267.50p 268.00p 267.50p 267.50p 0
07/11/2011 267.50p 268.00p 267.50p 267.50p 422070
04/11/2011 267.50p 272.00p 261.00p 267.50p 0
03/11/2011 267.50p 272.00p 261.00p 267.50p 2953
02/11/2011 267.50p 267.50p 261.00p 267.50p 583
01/11/2011 267.50p 267.50p 267.00p 267.50p 146408
31/10/2011 267.50p 272.00p 267.50p 267.50p 710
28/10/2011 267.50p 267.50p 265.00p 267.50p 0
27/10/2011 267.50p 267.50p 265.00p 267.50p 0
26/10/2011 267.50p 267.50p 265.00p 267.50p 125602
25/10/2011 262.50p 267.50p 260.00p 267.50p 4000
24/10/2011 262.50p 262.50p 260.00p 262.50p 2170
21/10/2011 262.50p 268.00p 255.30p 262.50p 0
20/10/2011 262.50p 268.00p 255.30p 262.50p 0
19/10/2011 265.00p 268.00p 255.30p 262.50p 0
18/10/2011 262.50p 268.00p 255.30p 262.50p 2949
17/10/2011 262.50p 269.00p 262.50p 262.50p 2722
14/10/2011 262.50p 267.50p 255.30p 262.50p 0
13/10/2011 265.00p 267.50p 255.30p 262.50p 0
12/10/2011 265.00p 265.00p 255.30p 265.00p 0
11/10/2011 265.00p 265.00p 255.30p 265.00p 0
10/10/2011 265.00p 265.00p 255.30p 265.00p 5887
07/10/2011 265.00p 265.00p 255.20p 265.00p 1000
06/10/2011 265.00p 265.00p 255.00p 265.00p 0
05/10/2011 265.00p 265.00p 255.00p 265.00p 0
04/10/2011 265.00p 265.00p 255.00p 265.00p 12929
03/10/2011 265.00p 272.00p 257.00p 265.00p 5715
30/09/2011 265.00p 265.00p 255.00p 265.00p 0
29/09/2011 265.00p 265.00p 255.00p 265.00p 25000
28/09/2011 265.00p 265.00p 260.00p 265.00p 10302
27/09/2011 267.50p 270.00p 260.15p 265.00p 8261
26/09/2011 267.50p 275.00p 260.00p 267.50p 0
23/09/2011 270.00p 275.00p 260.00p 267.50p 0
22/09/2011 275.00p 275.00p 260.00p 270.00p 1000
21/09/2011 275.00p 275.00p 266.00p 275.00p 1400
20/09/2011 280.00p 280.00p 270.20p 275.00p 1100
19/09/2011 280.00p 280.00p 270.00p 280.00p 0
16/09/2011 280.00p 280.00p 270.00p 280.00p 0
15/09/2011 277.50p 280.00p 270.00p 280.00p 46390
14/09/2011 272.50p 277.50p 270.00p 277.50p 1000
13/09/2011 277.50p 277.50p 270.15p 277.50p 1730
12/09/2011 277.50p 277.50p 270.15p 277.50p 1730
09/09/2011 277.50p 277.50p 270.15p 277.50p 1244
08/09/2011 277.50p 283.00p 273.00p 277.50p 0
07/09/2011 277.50p 283.00p 273.00p 277.50p 0
06/09/2011 280.00p 283.00p 273.00p 280.00p 4406
05/09/2011 277.50p 282.25p 277.50p 280.00p 347
02/09/2011 275.00p 278.80p 265.00p 277.50p 1021
01/09/2011 275.00p 275.00p 267.00p 275.00p 1000
31/08/2011 275.00p 275.00p 270.00p 275.00p 0
30/08/2011 270.00p 275.00p 270.00p 275.00p 1200
26/08/2011 270.00p 270.00p 265.00p 270.00p 76000
25/08/2011 270.00p 270.00p 270.00p 270.00p 1000
24/08/2011 270.00p 270.00p 260.00p 270.00p 0
23/08/2011 270.00p 270.00p 260.00p 270.00p 0
22/08/2011 270.00p 270.00p 260.00p 270.00p 219
19/08/2011 270.00p 270.00p 265.00p 270.00p 10000
18/08/2011 270.00p 275.00p 261.00p 270.00p 0
17/08/2011 270.00p 275.00p 261.00p 270.00p 2000
16/08/2011 270.00p 270.00p 270.00p 270.00p 372
15/08/2011 270.00p 275.00p 270.00p 270.00p 0
12/08/2011 270.00p 275.00p 270.00p 270.00p 2000
11/08/2011 275.00p 275.00p 265.00p 270.00p 2000
10/08/2011 275.00p 275.00p 266.00p 275.00p 0
09/08/2011 275.00p 275.00p 266.00p 275.00p 1197
08/08/2011 277.50p 277.50p 275.00p 275.00p 0
05/08/2011 277.50p 280.00p 277.50p 277.50p 0
04/08/2011 280.00p 280.00p 275.00p 280.00p 0
03/08/2011 280.00p 280.00p 275.00p 280.00p 5000
02/08/2011 280.00p 280.00p 271.00p 280.00p 852
01/08/2011 280.00p 280.00p 280.00p 280.00p 0
29/07/2011 280.00p 280.00p 271.00p 280.00p 204
28/07/2011 282.50p 284.00p 280.00p 280.00p 0
27/07/2011 280.00p 284.00p 280.00p 282.50p 6023
26/07/2011 280.00p 280.00p 270.20p 280.00p 5500
25/07/2011 280.00p 280.00p 270.00p 280.00p 3850
22/07/2011 280.00p 284.00p 270.00p 280.00p 2000
21/07/2011 280.00p 282.50p 280.00p 280.00p 0
20/07/2011 282.50p 282.50p 282.50p 282.50p 0
19/07/2011 282.50p 282.50p 282.50p 282.50p 0
18/07/2011 282.50p 282.50p 282.50p 282.50p 0
15/07/2011 282.50p 282.50p 282.50p 282.50p 0
14/07/2011 282.50p 282.50p 271.00p 282.50p 0
13/07/2011 282.50p 282.50p 271.00p 282.50p 1828
12/07/2011 282.50p 282.50p 270.00p 282.50p 0
11/07/2011 282.50p 282.50p 270.00p 282.50p 634
08/07/2011 282.50p 285.00p 275.00p 282.50p 0
07/07/2011 285.00p 285.00p 275.00p 282.50p 1770
06/07/2011 287.50p 287.50p 275.00p 285.00p 1103
05/07/2011 287.50p 291.00p 287.50p 287.50p 1000
04/07/2011 287.50p 291.25p 287.50p 287.50p 300
01/07/2011 287.50p 295.00p 285.00p 287.50p 0
30/06/2011 287.50p 295.00p 285.00p 287.50p 0
29/06/2011 287.50p 295.00p 285.00p 287.50p 0
28/06/2011 287.50p 295.00p 285.00p 287.50p 0
27/06/2011 295.00p 295.00p 285.00p 287.50p 1386

*Close Price adjusted for both dividends and splits