Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/03/2020 1,630.00p 1,690.00p 1,628.00p 1,675.00p 13384
28/02/2020 1,665.00p 1,680.00p 1,599.00p 1,630.00p 9130
27/02/2020 1,810.00p 1,810.00p 1,654.61p 1,690.00p 7304
26/02/2020 1,920.00p 1,920.00p 1,781.17p 1,830.00p 12462
25/02/2020 1,950.00p 1,970.00p 1,910.00p 1,940.00p 1147
24/02/2020 1,980.00p 1,990.00p 1,910.00p 1,950.00p 3460
21/02/2020 2,000.00p 2,010.00p 1,940.00p 1,980.00p 17436
20/02/2020 1,990.00p 2,015.00p 1,977.00p 2,000.00p 614591
19/02/2020 1,990.00p 2,020.00p 1,977.00p 1,990.00p 3109
18/02/2020 1,990.00p 2,018.00p 1,960.00p 1,990.00p 9189
17/02/2020 1,990.00p 2,015.00p 1,965.00p 1,990.00p 3528
14/02/2020 1,990.00p 2,020.00p 1,966.00p 1,990.00p 4262
13/02/2020 1,990.00p 2,004.00p 1,966.00p 1,990.00p 88456
12/02/2020 1,990.00p 2,020.00p 1,977.00p 1,990.00p 3796
11/02/2020 1,990.00p 2,020.00p 1,977.00p 1,990.00p 1788
10/02/2020 1,990.00p 2,020.00p 1,965.00p 1,990.00p 2155
07/02/2020 1,990.00p 2,020.00p 1,960.00p 1,990.00p 3107
06/02/2020 1,990.00p 2,010.00p 1,975.00p 1,990.00p 2408
05/02/2020 1,990.00p 2,000.00p 1,990.00p 1,990.00p 618
04/02/2020 1,990.00p 1,994.00p 1,990.00p 1,990.00p 986
03/02/2020 1,990.00p 2,000.00p 1,968.00p 2,000.00p 1430
31/01/2020 1,980.00p 2,020.00p 1,966.00p 1,990.00p 3779
30/01/2020 1,980.00p 1,995.00p 1,960.00p 1,980.00p 3280
29/01/2020 1,980.00p 2,020.00p 1,960.80p 1,980.00p 8434
28/01/2020 1,980.00p 1,980.00p 1,960.00p 1,980.00p 32247
27/01/2020 1,980.00p 2,000.00p 1,960.00p 1,980.00p 2215
24/01/2020 1,990.00p 1,995.00p 1,960.00p 1,980.00p 4547
23/01/2020 1,990.00p 2,015.00p 1,965.00p 1,990.00p 18255
22/01/2020 1,990.00p 2,020.00p 1,965.00p 1,990.00p 1239
21/01/2020 1,990.00p 2,000.00p 1,965.00p 1,990.00p 24547
20/01/2020 2,020.00p 2,020.00p 1,980.00p 2,010.00p 1932
17/01/2020 2,020.00p 2,020.00p 1,980.00p 2,020.00p 3776
16/01/2020 2,030.00p 2,030.00p 2,002.00p 2,020.00p 2239
15/01/2020 1,995.00p 2,040.00p 1,977.00p 2,020.00p 4302
14/01/2020 1,965.00p 2,025.00p 1,955.00p 1,995.00p 2217
13/01/2020 1,955.00p 1,980.00p 1,952.00p 1,965.00p 4090
10/01/2020 1,955.00p 1,970.00p 1,950.00p 1,955.00p 105810
09/01/2020 1,945.00p 1,970.00p 1,945.00p 1,955.00p 5449
08/01/2020 1,935.00p 1,970.00p 1,926.00p 1,940.00p 17959
07/01/2020 1,935.00p 1,940.00p 1,934.00p 1,935.00p 1800
06/01/2020 1,845.00p 1,960.00p 1,845.00p 1,935.00p 5190
03/01/2020 1,820.00p 1,870.00p 1,818.00p 1,845.00p 5157
02/01/2020 1,820.00p 1,843.00p 1,816.00p 1,820.00p 1159
01/01/2020 1,820.00p 1,844.00p 1,790.00p 1,820.00p 942
31/12/2019 1,820.00p 1,844.00p 1,790.00p 1,820.00p 942
30/12/2019 1,825.00p 1,847.00p 1,815.00p 1,820.00p 2436
27/12/2019 1,825.00p 1,825.00p 1,800.00p 1,825.00p 1115
26/12/2019 1,825.00p 1,825.00p 1,825.00p 1,825.00p 1226
25/12/2019 1,825.00p 1,825.00p 1,825.00p 1,825.00p 1226
24/12/2019 1,825.00p 1,825.00p 1,825.00p 1,825.00p 1226
23/12/2019 1,825.00p 1,830.00p 1,800.00p 1,825.00p 1292
20/12/2019 1,825.00p 1,850.00p 1,804.00p 1,825.00p 4093
19/12/2019 1,815.00p 1,845.00p 1,800.00p 1,825.00p 3727
18/12/2019 1,815.00p 1,850.00p 1,815.00p 1,815.00p 239
17/12/2019 1,815.00p 1,850.00p 1,795.00p 1,815.00p 2726
16/12/2019 1,815.00p 1,850.00p 1,780.00p 1,815.00p 5803
13/12/2019 1,815.00p 1,850.00p 1,780.00p 1,815.00p 4385
12/12/2019 1,815.00p 1,840.00p 1,780.00p 1,815.00p 7163
11/12/2019 1,815.00p 1,845.00p 1,785.00p 1,815.00p 5666
10/12/2019 1,825.00p 1,845.00p 1,780.00p 1,815.00p 1109
09/12/2019 1,820.00p 1,850.00p 1,820.00p 1,825.00p 2773
06/12/2019 1,820.00p 1,847.00p 1,800.00p 1,820.00p 2546
05/12/2019 1,820.00p 1,850.00p 1,811.00p 1,820.00p 3291
04/12/2019 1,820.00p 1,850.00p 1,800.00p 1,820.00p 3784
03/12/2019 1,825.00p 1,850.00p 1,805.00p 1,820.00p 2427
02/12/2019 1,820.00p 1,832.50p 1,820.00p 1,825.00p 2149
29/11/2019 1,820.00p 1,835.00p 1,790.00p 1,820.00p 1738
28/11/2019 1,825.00p 1,850.00p 1,800.00p 1,820.00p 17900
27/11/2019 1,720.00p 1,850.00p 1,720.00p 1,825.00p 5124
26/11/2019 1,630.00p 1,740.00p 1,630.00p 1,720.00p 4921
25/11/2019 1,595.00p 1,650.00p 1,595.00p 1,630.00p 10501
22/11/2019 1,595.00p 1,602.00p 1,595.00p 1,595.00p 1816
21/11/2019 1,605.00p 1,608.42p 1,590.00p 1,595.00p 3987
20/11/2019 1,625.00p 1,625.00p 1,600.00p 1,605.00p 2617
19/11/2019 1,625.00p 1,644.00p 1,600.00p 1,625.00p 4905
18/11/2019 1,620.00p 1,645.00p 1,600.00p 1,625.00p 2710
15/11/2019 1,615.00p 1,645.00p 1,580.00p 1,620.00p 8679
14/11/2019 1,575.00p 1,645.00p 1,575.00p 1,615.00p 6422
13/11/2019 1,610.00p 1,635.00p 1,590.00p 1,610.00p 2368
12/11/2019 1,610.00p 1,610.00p 1,570.00p 1,610.00p 1165
11/11/2019 1,610.00p 1,610.00p 1,570.00p 1,610.00p 1191
08/11/2019 1,550.00p 1,610.00p 1,550.00p 1,610.00p 2374
07/11/2019 1,540.00p 1,580.00p 1,540.00p 1,550.00p 1036
06/11/2019 1,540.00p 1,569.00p 1,535.00p 1,540.00p 5896
05/11/2019 1,500.00p 1,570.00p 1,500.00p 1,540.00p 3326
04/11/2019 1,480.00p 1,510.00p 1,470.00p 1,500.00p 9179
01/11/2019 1,475.00p 1,495.00p 1,456.18p 1,480.00p 6391
31/10/2019 1,500.00p 1,500.00p 1,450.00p 1,475.00p 4832
30/10/2019 1,505.00p 1,525.00p 1,470.00p 1,500.00p 1326
29/10/2019 1,505.00p 1,525.00p 1,470.00p 1,505.00p 1101
28/10/2019 1,540.00p 1,540.00p 1,470.00p 1,505.00p 5952
25/10/2019 1,575.00p 1,600.00p 1,545.00p 1,545.00p 2576
24/10/2019 1,575.00p 1,575.00p 1,550.00p 1,575.00p 2080
23/10/2019 1,575.00p 1,575.00p 1,550.00p 1,575.00p 1295
22/10/2019 1,575.00p 1,575.00p 1,550.00p 1,575.00p 782
21/10/2019 1,575.00p 1,579.00p 1,550.00p 1,575.00p 1425
18/10/2019 1,580.00p 1,580.00p 1,550.00p 1,575.00p 4137
17/10/2019 1,580.00p 1,580.00p 1,560.00p 1,580.00p 2901
16/10/2019 1,590.00p 1,620.00p 1,560.00p 1,580.00p 602
15/10/2019 1,620.00p 1,620.00p 1,571.00p 1,590.00p 3848
14/10/2019 1,620.00p 1,620.00p 1,590.00p 1,620.00p 1606
11/10/2019 1,585.00p 1,650.00p 1,570.00p 1,620.00p 3089
10/10/2019 1,585.00p 1,595.00p 1,570.00p 1,585.00p 1083
09/10/2019 1,585.00p 1,595.00p 1,579.00p 1,585.00p 4777
08/10/2019 1,585.00p 1,598.70p 1,578.50p 1,585.00p 1572
07/10/2019 1,585.00p 1,600.00p 1,574.50p 1,585.00p 3902
04/10/2019 1,585.00p 1,620.00p 1,580.00p 1,595.00p 149033
03/10/2019 1,585.00p 1,620.00p 1,585.00p 1,585.00p 2836
02/10/2019 1,585.00p 1,620.00p 1,585.00p 1,585.00p 1095
01/10/2019 1,585.00p 1,615.00p 1,585.00p 1,585.00p 1495
30/09/2019 1,585.00p 1,620.00p 1,585.00p 1,585.00p 40805
27/09/2019 1,585.00p 1,610.00p 1,583.00p 1,585.00p 3616
26/09/2019 1,595.00p 1,620.00p 1,580.00p 1,585.00p 3178
25/09/2019 1,570.00p 1,595.00p 1,570.00p 1,595.00p 2638
24/09/2019 1,570.00p 1,590.00p 1,560.00p 1,570.00p 6485
23/09/2019 1,570.00p 1,584.00p 1,565.00p 1,570.00p 598
20/09/2019 1,570.00p 1,580.00p 1,565.00p 1,570.00p 1015
19/09/2019 1,570.00p 1,590.00p 1,562.50p 1,570.00p 7426
18/09/2019 1,570.00p 1,584.00p 1,560.00p 1,570.00p 966
17/09/2019 1,565.00p 1,586.00p 1,540.00p 1,570.00p 2986
16/09/2019 1,565.00p 1,584.00p 1,565.00p 1,565.00p 3124
13/09/2019 1,565.00p 1,585.00p 1,540.00p 1,565.00p 2735
12/09/2019 1,560.00p 1,590.00p 1,560.00p 1,570.00p 2693
11/09/2019 1,555.00p 1,590.00p 1,540.50p 1,560.00p 2850
10/09/2019 1,555.00p 1,570.00p 1,528.00p 1,555.00p 3474
09/09/2019 1,545.00p 1,574.00p 1,527.50p 1,555.00p 1612
06/09/2019 1,545.00p 1,574.00p 1,525.00p 1,545.00p 20967
05/09/2019 1,540.00p 1,550.20p 1,517.50p 1,545.00p 27728
04/09/2019 1,555.00p 1,555.00p 1,510.00p 1,540.00p 179091
03/09/2019 1,555.00p 1,555.00p 1,530.00p 1,555.00p 724
02/09/2019 1,575.00p 1,575.00p 1,510.00p 1,555.00p 73396
30/08/2019 1,600.00p 1,610.00p 1,550.00p 1,575.00p 6817
29/08/2019 1,600.00p 1,620.00p 1,570.00p 1,600.00p 26366
28/08/2019 1,585.00p 1,607.99p 1,562.00p 1,585.00p 4428
27/08/2019 1,585.00p 1,608.99p 1,562.00p 1,585.00p 20168
23/08/2019 1,580.00p 1,603.50p 1,567.50p 1,585.00p 4338
22/08/2019 1,580.00p 1,590.00p 1,560.00p 1,580.00p 4082
21/08/2019 1,580.00p 1,595.00p 1,560.00p 1,580.00p 572
20/08/2019 1,585.00p 1,599.00p 1,560.00p 1,580.00p 2167
19/08/2019 1,590.00p 1,599.00p 1,560.00p 1,585.00p 12830
16/08/2019 1,610.00p 1,610.00p 1,552.34p 1,590.00p 6529
15/08/2019 1,605.00p 1,610.00p 1,585.00p 1,610.00p 4326
14/08/2019 1,605.00p 1,620.00p 1,570.00p 1,605.00p 2400
13/08/2019 1,605.00p 1,630.00p 1,583.50p 1,600.00p 18492
12/08/2019 1,605.00p 1,630.00p 1,570.00p 1,600.00p 13590
09/08/2019 1,590.00p 1,618.00p 1,590.00p 1,595.00p 2349
08/08/2019 1,590.00p 1,620.00p 1,586.20p 1,590.00p 2757
07/08/2019 1,590.00p 1,607.90p 1,586.20p 1,590.00p 1939
06/08/2019 1,590.00p 1,615.00p 1,586.10p 1,590.00p 4310
05/08/2019 1,600.00p 1,627.00p 1,585.10p 1,595.00p 4432
02/08/2019 1,600.00p 1,630.00p 1,583.51p 1,600.00p 3198
01/08/2019 1,600.00p 1,630.00p 1,580.00p 1,600.00p 2484
31/07/2019 1,600.00p 1,630.00p 1,580.00p 1,600.00p 1777
30/07/2019 1,600.00p 1,610.00p 1,580.00p 1,600.00p 414
29/07/2019 1,590.00p 1,630.00p 1,570.00p 1,600.00p 3600
26/07/2019 1,590.00p 1,620.00p 1,570.00p 1,590.00p 1421
25/07/2019 1,590.00p 1,609.00p 1,575.00p 1,590.00p 495
24/07/2019 1,595.00p 1,630.00p 1,573.10p 1,590.00p 4943
23/07/2019 1,595.00p 1,630.00p 1,560.00p 1,595.00p 3154
22/07/2019 1,595.00p 1,630.00p 1,560.00p 1,595.00p 2009
19/07/2019 1,595.00p 1,603.00p 1,568.00p 1,595.00p 2505
18/07/2019 1,595.00p 1,604.50p 1,568.00p 1,595.00p 22137
17/07/2019 1,595.00p 1,605.00p 1,590.00p 1,595.00p 1021
16/07/2019 1,600.00p 1,620.00p 1,585.00p 1,595.00p 4564
15/07/2019 1,600.00p 1,620.00p 1,575.00p 1,600.00p 2965
12/07/2019 1,600.00p 1,600.00p 1,590.00p 1,600.00p 1109
11/07/2019 1,600.00p 1,620.00p 1,588.00p 1,600.00p 4106
10/07/2019 1,600.00p 1,615.00p 1,585.00p 1,600.00p 1936
09/07/2019 1,600.00p 1,630.00p 1,577.14p 1,600.00p 3505
08/07/2019 1,635.00p 1,635.00p 1,570.00p 1,600.00p 10530
05/07/2019 1,585.00p 1,670.00p 1,585.00p 1,635.00p 5026
04/07/2019 1,505.00p 1,530.00p 1,473.08p 1,500.00p 1922
03/07/2019 1,505.00p 1,540.00p 1,505.00p 1,505.00p 5338
02/07/2019 1,505.00p 1,520.00p 1,505.00p 1,505.00p 3632
01/07/2019 1,505.00p 1,540.00p 1,500.00p 1,505.00p 3836
28/06/2019 1,500.00p 1,530.00p 1,482.10p 1,505.00p 3421
27/06/2019 1,500.00p 1,530.00p 1,500.00p 1,500.00p 612
26/06/2019 1,505.00p 1,517.00p 1,480.00p 1,500.00p 1491
25/06/2019 1,515.00p 1,540.00p 1,480.00p 1,505.00p 5128
24/06/2019 1,515.00p 1,519.00p 1,480.00p 1,515.00p 1420
21/06/2019 1,515.00p 1,521.00p 1,485.00p 1,515.00p 3137
20/06/2019 1,525.00p 1,550.00p 1,500.00p 1,515.00p 5230
19/06/2019 1,525.00p 1,550.00p 1,500.00p 1,525.00p 1477
18/06/2019 1,525.00p 1,540.00p 1,515.00p 1,525.00p 3702
17/06/2019 1,505.00p 1,550.00p 1,505.00p 1,525.00p 3096
14/06/2019 1,495.00p 1,530.00p 1,491.00p 1,505.00p 3268
13/06/2019 1,495.00p 1,510.00p 1,491.00p 1,495.00p 3437
12/06/2019 1,495.00p 1,510.00p 1,480.00p 1,495.00p 3481
11/06/2019 1,495.00p 1,497.00p 1,486.00p 1,495.00p 818
10/06/2019 1,495.00p 1,501.00p 1,480.00p 1,495.00p 1263
07/06/2019 1,495.00p 1,503.00p 1,481.25p 1,495.00p 3308
06/06/2019 1,495.00p 1,510.00p 1,486.00p 1,495.00p 3271
05/06/2019 1,510.00p 1,519.00p 1,480.00p 1,495.00p 6388
04/06/2019 1,575.00p 1,575.00p 1,491.20p 1,510.00p 5503
03/06/2019 1,575.00p 1,595.00p 1,570.00p 1,575.00p 2531
31/05/2019 1,575.00p 1,600.00p 1,566.00p 1,575.00p 4349
30/05/2019 1,575.00p 1,600.00p 1,565.00p 1,575.00p 3962
29/05/2019 1,575.00p 1,600.00p 1,575.00p 1,575.00p 1451
28/05/2019 1,560.00p 1,600.00p 1,531.00p 1,575.00p 7706
24/05/2019 1,560.00p 1,600.00p 1,520.00p 1,560.00p 60588

*Close Price adjusted for both dividends and splits