Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/11/2017 935.00p 960.00p 910.00p 940.00p 2368
21/11/2017 887.50p 949.00p 887.50p 935.00p 13929
20/11/2017 885.00p 900.00p 872.51p 887.50p 1482
17/11/2017 837.50p 890.00p 821.00p 885.00p 19619
16/11/2017 855.00p 855.00p 821.00p 837.50p 3846
15/11/2017 870.00p 885.00p 830.00p 855.00p 11187
14/11/2017 920.00p 922.00p 875.00p 875.00p 11319
13/11/2017 930.00p 935.00p 911.00p 920.00p 6471
10/11/2017 930.00p 945.00p 911.00p 930.00p 9323
09/11/2017 930.00p 945.00p 912.00p 930.00p 3274
08/11/2017 925.00p 940.00p 900.00p 930.00p 8393
07/11/2017 982.50p 995.00p 925.00p 925.00p 15492
06/11/2017 1,025.00p 1,025.00p 962.50p 982.50p 2559
03/11/2017 1,050.00p 1,050.00p 1,012.00p 1,025.00p 3383
02/11/2017 1,045.00p 1,050.00p 1,030.00p 1,050.00p 3451
01/11/2017 1,040.00p 1,050.00p 1,021.00p 1,045.00p 4629
31/10/2017 1,035.00p 1,047.32p 1,020.00p 1,040.00p 3058
30/10/2017 1,030.00p 1,047.00p 1,020.00p 1,035.00p 930
27/10/2017 1,067.50p 1,067.50p 1,021.50p 1,035.00p 5907
26/10/2017 1,072.50p 1,083.00p 1,050.00p 1,067.50p 4882
25/10/2017 1,095.00p 1,095.00p 1,061.25p 1,072.50p 3518
24/10/2017 1,105.00p 1,109.00p 1,091.00p 1,095.00p 3764
23/10/2017 1,102.50p 1,110.00p 1,092.50p 1,105.00p 3031
20/10/2017 1,102.50p 1,110.00p 1,096.00p 1,102.50p 522
19/10/2017 1,085.00p 1,110.00p 1,082.50p 1,102.50p 15616
18/10/2017 1,087.50p 1,100.00p 1,078.00p 1,085.00p 6128
17/10/2017 1,077.50p 1,100.00p 1,056.00p 1,087.50p 1331
16/10/2017 1,112.50p 1,115.00p 1,075.00p 1,077.50p 4771
13/10/2017 1,117.50p 1,117.50p 1,112.50p 1,112.50p 4653
12/10/2017 1,117.50p 1,117.50p 1,117.50p 1,117.50p 4750
11/10/2017 1,117.50p 1,117.50p 1,117.50p 1,117.50p 2129
10/10/2017 1,117.50p 1,117.50p 1,117.50p 1,117.50p 4549
09/10/2017 1,117.50p 1,117.50p 1,117.50p 1,117.50p 2860
06/10/2017 1,117.50p 1,130.00p 1,117.50p 1,117.50p 2491
05/10/2017 1,117.50p 1,117.50p 1,117.50p 1,117.50p 1422
04/10/2017 1,132.50p 1,145.00p 1,117.50p 1,117.50p 16509
03/10/2017 1,092.50p 1,132.50p 1,092.50p 1,132.50p 4084
02/10/2017 1,092.50p 1,100.00p 1,092.50p 1,092.50p 4366
29/09/2017 1,092.50p 1,092.50p 1,092.50p 1,092.50p 424
28/09/2017 1,092.50p 1,092.50p 1,092.50p 1,092.50p 2543
27/09/2017 1,095.00p 1,095.00p 1,092.50p 1,092.50p 3515
26/09/2017 1,100.00p 1,100.00p 1,095.00p 1,095.00p 6118
25/09/2017 1,122.50p 1,122.50p 1,100.00p 1,100.00p 4734
22/09/2017 1,122.50p 1,122.50p 1,122.50p 1,122.50p 3062
21/09/2017 1,102.50p 1,122.50p 1,102.50p 1,122.50p 4318
20/09/2017 1,097.50p 1,102.50p 1,092.50p 1,102.50p 7546
19/09/2017 1,070.00p 1,097.50p 1,067.50p 1,097.50p 6916
18/09/2017 1,065.00p 1,070.00p 1,065.00p 1,070.00p 5156
15/09/2017 1,067.50p 1,067.50p 1,052.50p 1,065.00p 8268
14/09/2017 1,050.00p 1,070.00p 1,050.00p 1,067.50p 16700
13/09/2017 1,022.50p 1,050.00p 1,002.50p 1,050.00p 6017
12/09/2017 982.50p 1,027.50p 982.50p 1,022.50p 11383
11/09/2017 962.50p 982.50p 962.50p 982.50p 11547
08/09/2017 962.50p 962.50p 962.50p 962.50p 5634
07/09/2017 962.50p 962.50p 962.50p 962.50p 1780
06/09/2017 977.50p 977.50p 962.50p 962.50p 2583
05/09/2017 985.00p 985.00p 975.00p 977.50p 6632
04/09/2017 997.50p 997.50p 985.00p 985.00p 2303
01/09/2017 1,002.50p 1,002.50p 997.50p 997.50p 17209
31/08/2017 1,005.00p 1,012.50p 962.50p 1,002.50p 20093
30/08/2017 945.00p 962.50p 945.00p 962.50p 17338
29/08/2017 930.00p 945.00p 927.50p 945.00p 9734
25/08/2017 907.50p 927.50p 907.50p 927.50p 12248
24/08/2017 907.50p 907.50p 907.50p 907.50p 274
23/08/2017 905.00p 907.50p 905.00p 907.50p 12061
22/08/2017 905.00p 905.00p 905.00p 905.00p 12883
21/08/2017 905.00p 905.00p 905.00p 905.00p 11221
18/08/2017 885.00p 905.00p 880.00p 905.00p 19013
17/08/2017 880.00p 880.00p 880.00p 880.00p 1801
16/08/2017 877.50p 880.00p 877.50p 880.00p 9131
15/08/2017 877.50p 877.50p 877.50p 877.50p 6255
14/08/2017 877.50p 877.50p 877.50p 877.50p 4426
11/08/2017 890.00p 890.00p 872.50p 877.50p 4245
10/08/2017 895.00p 895.00p 890.00p 890.00p 4028
09/08/2017 895.00p 895.00p 895.00p 895.00p 12194
08/08/2017 905.00p 905.00p 895.00p 895.00p 4203
07/08/2017 897.50p 905.00p 897.50p 905.00p 7255
04/08/2017 897.50p 897.50p 897.50p 897.50p 5315
03/08/2017 897.50p 897.50p 897.50p 897.50p 561
02/08/2017 892.50p 897.50p 892.50p 897.50p 6587
01/08/2017 880.00p 892.50p 880.00p 892.50p 8372
31/07/2017 890.00p 890.00p 880.00p 880.00p 4959
28/07/2017 890.00p 890.00p 890.00p 890.00p 10760
27/07/2017 892.50p 892.50p 890.00p 890.00p 11854
26/07/2017 897.50p 900.00p 887.50p 892.50p 5740
25/07/2017 895.00p 897.50p 895.00p 897.50p 1745
24/07/2017 890.00p 895.00p 890.00p 895.00p 7508
21/07/2017 887.50p 890.00p 887.50p 890.00p 140093
20/07/2017 887.50p 887.50p 887.50p 887.50p 4852
19/07/2017 895.00p 895.00p 887.50p 887.50p 5599
18/07/2017 895.00p 895.00p 895.00p 895.00p 1084
17/07/2017 895.00p 897.50p 892.50p 895.00p 8052
14/07/2017 890.00p 895.00p 882.50p 895.00p 7473
13/07/2017 875.00p 890.00p 875.00p 890.00p 14306
12/07/2017 870.00p 875.00p 867.50p 875.00p 8250
11/07/2017 915.00p 915.00p 865.00p 870.00p 5743
10/07/2017 915.00p 915.00p 915.00p 915.00p 6093
07/07/2017 935.00p 935.00p 910.00p 915.00p 12015
06/07/2017 952.50p 955.00p 932.50p 935.00p 6054
05/07/2017 952.50p 952.50p 945.00p 945.00p 3270
04/07/2017 965.00p 965.00p 952.50p 952.50p 5346
03/07/2017 965.00p 965.00p 965.00p 965.00p 4395
30/06/2017 980.00p 980.00p 965.00p 965.00p 8207
29/06/2017 985.00p 985.00p 980.00p 980.00p 1572
28/06/2017 977.50p 987.50p 977.50p 985.00p 16937
27/06/2017 987.50p 987.50p 987.50p 987.50p 1298
26/06/2017 985.00p 987.50p 985.00p 987.50p 4457
23/06/2017 985.00p 985.00p 985.00p 985.00p 1700
22/06/2017 980.00p 985.00p 980.00p 985.00p 0
21/06/2017 967.50p 980.00p 967.50p 980.00p 0
20/06/2017 960.00p 967.50p 960.00p 967.50p 0
19/06/2017 955.00p 960.00p 955.00p 960.00p 0
16/06/2017 935.00p 955.00p 935.00p 955.00p 3621
15/06/2017 965.00p 966.80p 909.63p 935.00p 5835
14/06/2017 965.00p 967.00p 960.00p 965.00p 2940
13/06/2017 965.00p 969.00p 960.00p 965.00p 8053
12/06/2017 985.00p 988.00p 960.00p 965.00p 5051
09/06/2017 1,005.00p 1,005.00p 980.00p 985.00p 5073
08/06/2017 1,005.00p 1,005.00p 990.60p 1,005.00p 1835
07/06/2017 1,007.50p 1,012.00p 995.00p 1,005.00p 6068
06/06/2017 1,007.50p 1,012.50p 996.00p 1,007.50p 2738
05/06/2017 995.00p 1,018.00p 995.00p 1,007.50p 2643
02/06/2017 1,032.50p 1,032.50p 992.51p 995.00p 6152
01/06/2017 1,045.00p 1,045.00p 1,021.50p 1,032.50p 4347
31/05/2017 1,045.00p 1,045.00p 1,032.00p 1,045.00p 1620
30/05/2017 1,047.50p 1,047.50p 1,030.00p 1,045.00p 4858
26/05/2017 1,047.50p 1,051.50p 1,035.00p 1,047.50p 20707
25/05/2017 1,047.50p 1,057.50p 1,035.00p 1,047.50p 1093
24/05/2017 1,047.50p 1,058.00p 1,040.00p 1,047.50p 8911
23/05/2017 1,052.50p 1,064.50p 1,037.00p 1,047.50p 9355
22/05/2017 1,055.00p 1,066.00p 1,035.00p 1,052.50p 1835
19/05/2017 1,060.00p 1,070.00p 1,050.00p 1,055.00p 6200
18/05/2017 1,060.00p 1,075.00p 1,050.00p 1,060.00p 3656
17/05/2017 1,055.00p 1,059.50p 1,042.00p 1,055.00p 2598
16/05/2017 1,047.50p 1,070.00p 1,047.50p 1,055.00p 6061
15/05/2017 1,047.50p 1,060.00p 1,035.13p 1,047.50p 5045
12/05/2017 1,047.50p 1,058.00p 1,035.12p 1,047.50p 5595
11/05/2017 1,047.50p 1,060.00p 1,035.12p 1,047.50p 469
10/05/2017 1,047.50p 1,061.00p 1,035.51p 1,047.50p 5993
09/05/2017 1,047.50p 1,062.00p 1,035.00p 1,047.50p 6683
08/05/2017 1,047.50p 1,063.80p 1,030.00p 1,047.50p 5825
05/05/2017 1,047.50p 1,064.00p 1,030.00p 1,047.50p 3707
04/05/2017 1,047.50p 1,064.00p 1,027.47p 1,047.50p 5460
03/05/2017 1,080.00p 1,082.00p 1,031.00p 1,047.50p 8150
02/05/2017 1,080.00p 1,086.00p 1,056.43p 1,080.00p 2889
28/04/2017 1,080.00p 1,100.33p 1,062.00p 1,080.00p 5237
27/04/2017 1,085.00p 1,100.00p 1,062.00p 1,080.00p 6533
26/04/2017 1,097.50p 1,109.00p 1,080.00p 1,092.50p 6821
25/04/2017 1,092.50p 1,110.00p 1,092.50p 1,097.50p 5392
24/04/2017 1,092.50p 1,110.00p 1,092.50p 1,092.50p 6594
21/04/2017 1,092.50p 1,109.00p 1,092.50p 1,092.50p 2793
20/04/2017 1,072.50p 1,125.00p 1,067.01p 1,092.50p 11871
19/04/2017 1,072.50p 1,085.00p 1,067.00p 1,072.50p 3409
18/04/2017 1,072.50p 1,095.00p 1,050.00p 1,072.50p 16588
13/04/2017 1,072.50p 1,085.00p 1,063.51p 1,072.50p 5058
12/04/2017 1,072.50p 1,083.00p 1,063.51p 1,072.50p 6319
11/04/2017 1,072.50p 1,083.00p 1,062.00p 1,072.50p 3355
10/04/2017 1,072.50p 1,083.00p 1,062.00p 1,072.50p 3961
07/04/2017 1,072.50p 1,083.00p 1,055.00p 1,072.50p 8960
06/04/2017 1,065.00p 1,085.00p 1,047.00p 1,072.50p 56017
05/04/2017 1,062.50p 1,077.00p 1,047.00p 1,065.00p 4045
04/04/2017 1,080.00p 1,088.00p 1,050.00p 1,062.50p 15562
03/04/2017 1,080.00p 1,082.00p 1,070.00p 1,080.00p 8131
31/03/2017 1,080.00p 1,083.00p 1,070.00p 1,080.00p 3216
30/03/2017 1,080.00p 1,085.00p 1,070.00p 1,080.00p 1921
29/03/2017 1,067.50p 1,084.00p 1,060.00p 1,080.00p 21359
28/03/2017 1,137.50p 1,150.00p 1,060.00p 1,067.50p 12752
27/03/2017 1,100.00p 1,118.00p 1,080.00p 1,100.00p 7064
24/03/2017 1,100.00p 1,118.00p 1,081.00p 1,100.00p 2955
23/03/2017 1,077.50p 1,120.00p 1,077.50p 1,100.00p 3076
22/03/2017 1,070.00p 1,095.00p 1,055.00p 1,077.50p 6966
21/03/2017 1,060.00p 1,095.00p 1,060.00p 1,070.00p 5907
20/03/2017 1,070.00p 1,100.00p 1,040.00p 1,060.00p 2986
17/03/2017 1,055.00p 1,087.18p 1,050.00p 1,065.00p 6488
16/03/2017 1,025.00p 1,075.00p 1,025.00p 1,055.00p 11824
15/03/2017 1,025.00p 1,034.00p 1,010.00p 1,025.00p 3835
14/03/2017 1,045.00p 1,050.00p 1,022.00p 1,025.00p 18442
13/03/2017 1,092.50p 1,092.50p 1,030.00p 1,045.00p 10296
10/03/2017 1,100.00p 1,108.00p 1,070.67p 1,092.50p 7497
09/03/2017 1,120.00p 1,130.00p 1,090.00p 1,100.00p 21260
08/03/2017 1,147.50p 1,164.00p 1,100.00p 1,120.00p 7619
07/03/2017 1,162.50p 1,173.75p 1,135.00p 1,147.50p 2288
06/03/2017 1,110.00p 1,178.50p 1,110.00p 1,162.50p 16141
03/03/2017 1,080.00p 1,120.00p 1,080.00p 1,105.00p 5682
02/03/2017 1,087.50p 1,100.00p 1,070.00p 1,080.00p 7415
01/03/2017 1,065.00p 1,100.00p 1,065.00p 1,087.50p 12719
28/02/2017 1,020.00p 1,080.00p 1,010.00p 1,065.00p 5267
27/02/2017 1,015.00p 1,028.00p 1,015.00p 1,020.00p 2655
24/02/2017 1,015.00p 1,030.00p 1,010.10p 1,015.00p 5702
23/02/2017 1,010.00p 1,047.00p 1,010.00p 1,015.00p 5399
22/02/2017 990.00p 1,020.00p 990.00p 1,010.00p 2410
21/02/2017 990.00p 1,010.00p 990.00p 990.00p 2100
20/02/2017 1,000.00p 1,014.49p 990.00p 990.00p 8229
17/02/2017 960.00p 1,020.00p 940.00p 1,000.00p 7542
16/02/2017 960.00p 960.00p 950.11p 960.00p 1162
15/02/2017 955.00p 980.00p 942.50p 960.00p 3347
14/02/2017 955.00p 975.00p 943.51p 955.00p 6285
13/02/2017 955.00p 975.00p 942.50p 955.00p 3962
10/02/2017 955.00p 969.00p 942.00p 955.00p 4392
09/02/2017 955.00p 969.00p 955.00p 955.00p 1750

*Close Price adjusted for both dividends and splits