Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/02/2019 1,262.50p 1,300.00p 1,240.00p 1,262.50p 1754
27/02/2019 1,262.50p 1,280.00p 1,225.00p 1,262.50p 5763
26/02/2019 1,262.50p 1,297.00p 1,225.00p 1,262.50p 5740
25/02/2019 1,190.00p 1,275.00p 1,178.00p 1,275.00p 5157
22/02/2019 1,175.00p 1,222.00p 1,175.00p 1,190.00p 840
21/02/2019 1,175.00p 1,200.00p 1,155.00p 1,175.00p 8276
20/02/2019 1,160.00p 1,200.00p 1,160.00p 1,175.00p 4280
19/02/2019 1,187.50p 1,220.00p 1,120.00p 1,160.00p 7463
18/02/2019 1,220.00p 1,220.00p 1,175.00p 1,187.50p 773
15/02/2019 1,215.00p 1,220.00p 1,180.00p 1,220.00p 5702
14/02/2019 1,215.00p 1,250.00p 1,180.00p 1,215.00p 3709
13/02/2019 1,250.00p 1,274.00p 1,180.00p 1,215.00p 5044
12/02/2019 1,212.50p 1,307.25p 1,175.00p 1,250.00p 8998
11/02/2019 1,215.00p 1,223.75p 1,175.00p 1,212.50p 3140
08/02/2019 1,215.00p 1,230.00p 1,180.00p 1,215.00p 1997
07/02/2019 1,255.00p 1,255.00p 1,215.00p 1,215.00p 3140
06/02/2019 1,225.00p 1,255.00p 1,205.00p 1,255.00p 4176
05/02/2019 1,265.00p 1,300.00p 1,225.00p 1,225.00p 3384
04/02/2019 1,267.50p 1,294.00p 1,240.00p 1,265.00p 1280
01/02/2019 1,275.00p 1,294.00p 1,242.00p 1,267.50p 2437
31/01/2019 1,265.00p 1,300.00p 1,250.00p 1,275.00p 2930
30/01/2019 1,265.00p 1,295.00p 1,230.00p 1,265.00p 2698
29/01/2019 1,265.00p 1,300.00p 1,235.11p 1,265.00p 5383
28/01/2019 1,265.00p 1,299.00p 1,241.00p 1,265.00p 1489
25/01/2019 1,285.00p 1,300.00p 1,256.51p 1,265.00p 3923
24/01/2019 1,265.00p 1,300.00p 1,265.00p 1,285.00p 3652
23/01/2019 1,270.00p 1,295.00p 1,265.00p 1,265.00p 2148
22/01/2019 1,275.00p 1,300.00p 1,270.00p 1,270.00p 484
21/01/2019 1,340.00p 1,380.00p 1,275.00p 1,275.00p 8430
18/01/2019 1,435.00p 1,435.00p 1,311.11p 1,340.00p 29521
17/01/2019 1,350.00p 1,435.00p 1,350.00p 1,435.00p 7098
16/01/2019 1,290.00p 1,390.00p 1,250.00p 1,350.00p 10057
15/01/2019 1,225.00p 1,300.00p 1,216.00p 1,290.00p 5998
14/01/2019 1,200.00p 1,250.00p 1,150.00p 1,225.00p 10267
11/01/2019 1,200.00p 1,250.00p 1,040.00p 1,200.00p 9640
10/01/2019 1,112.50p 1,200.00p 1,097.51p 1,180.00p 6464
09/01/2019 1,050.00p 1,150.00p 1,050.00p 1,112.50p 5457
08/01/2019 1,025.00p 1,100.00p 1,016.00p 1,050.00p 4006
07/01/2019 1,005.00p 1,069.00p 1,005.00p 1,025.00p 5438
04/01/2019 940.00p 960.00p 926.00p 940.00p 3471
03/01/2019 940.00p 945.00p 940.00p 940.00p 2185
02/01/2019 940.00p 960.00p 940.00p 940.00p 1013
31/12/2018 940.00p 960.00p 939.00p 940.00p 1117
28/12/2018 940.00p 940.00p 939.00p 940.00p 750
27/12/2018 940.00p 944.00p 940.00p 940.00p 400
24/12/2018 945.00p 962.50p 935.00p 940.00p 431
21/12/2018 945.00p 970.00p 920.00p 945.00p 8076
20/12/2018 935.00p 950.00p 923.00p 945.00p 8656
19/12/2018 980.00p 985.00p 940.00p 955.00p 2694
18/12/2018 985.00p 999.00p 975.00p 980.00p 17386
17/12/2018 1,011.00p 1,011.00p 965.00p 985.00p 5142
14/12/2018 1,025.00p 1,025.00p 972.00p 1,011.00p 623
13/12/2018 1,050.00p 1,050.00p 1,001.00p 1,025.00p 795
12/12/2018 1,060.00p 1,060.00p 1,000.00p 1,050.00p 3467
11/12/2018 1,060.00p 1,080.00p 1,021.00p 1,060.00p 1287
10/12/2018 1,060.00p 1,090.00p 1,021.00p 1,060.00p 1776
07/12/2018 1,060.00p 1,060.00p 1,020.00p 1,060.00p 3610
06/12/2018 1,060.00p 1,099.00p 1,026.00p 1,060.00p 182
05/12/2018 1,060.00p 1,070.00p 1,060.00p 1,060.00p 3757
04/12/2018 1,060.00p 1,099.00p 1,036.00p 1,060.00p 3480
03/12/2018 1,060.00p 1,060.00p 1,021.00p 1,060.00p 2804
30/11/2018 1,060.00p 1,085.00p 1,036.00p 1,060.00p 4561
29/11/2018 1,037.50p 1,065.00p 1,021.00p 1,060.00p 4307
28/11/2018 1,027.50p 1,065.00p 1,010.00p 1,037.50p 2258
27/11/2018 1,075.00p 1,075.00p 1,020.00p 1,027.50p 5242
26/11/2018 1,075.00p 1,080.00p 1,055.00p 1,075.00p 3903
23/11/2018 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
22/11/2018 1,075.00p 1,099.00p 1,055.00p 1,075.00p 6380
21/11/2018 1,125.00p 1,125.00p 1,055.00p 1,075.00p 10239
20/11/2018 1,135.00p 1,135.00p 1,100.00p 1,125.00p 7681
19/11/2018 1,135.00p 1,135.00p 1,101.00p 1,135.00p 1037
16/11/2018 1,125.00p 1,140.00p 1,071.00p 1,135.00p 6423
15/11/2018 1,137.50p 1,170.00p 1,111.00p 1,125.00p 2172
14/11/2018 1,197.50p 1,205.00p 1,111.00p 1,137.50p 3538
13/11/2018 1,187.50p 1,197.50p 1,176.00p 1,197.50p 2967
12/11/2018 1,197.50p 1,197.50p 1,176.00p 1,187.50p 578
09/11/2018 1,197.50p 1,215.00p 1,175.00p 1,197.50p 3047
08/11/2018 1,192.50p 1,197.50p 1,177.00p 1,197.50p 3753
07/11/2018 1,202.50p 1,220.00p 1,176.00p 1,192.50p 1686
06/11/2018 1,212.50p 1,245.00p 1,181.00p 1,202.50p 4550
05/11/2018 1,197.50p 1,220.00p 1,175.00p 1,197.50p 5744
02/11/2018 1,177.50p 1,220.00p 1,176.00p 1,197.50p 1252
01/11/2018 1,187.50p 1,187.50p 1,175.00p 1,177.50p 1052
31/10/2018 1,202.50p 1,220.00p 1,175.00p 1,187.50p 780
30/10/2018 1,232.50p 1,237.00p 1,180.00p 1,202.50p 28573
29/10/2018 1,240.00p 1,250.00p 1,215.00p 1,232.50p 1175
26/10/2018 1,265.00p 1,275.00p 1,225.10p 1,240.00p 20455
25/10/2018 1,270.00p 1,314.00p 1,246.00p 1,265.00p 11885
24/10/2018 1,290.00p 1,319.00p 1,246.00p 1,270.00p 2611
23/10/2018 1,220.00p 1,320.00p 1,220.00p 1,290.00p 26783
22/10/2018 1,220.00p 1,260.00p 1,207.00p 1,220.00p 1861
19/10/2018 1,220.00p 1,245.00p 1,205.10p 1,220.00p 4475
18/10/2018 1,220.00p 1,260.00p 1,200.00p 1,220.00p 5738
17/10/2018 1,237.50p 1,274.00p 1,180.00p 1,220.00p 6661
16/10/2018 1,182.50p 1,250.00p 1,182.50p 1,237.50p 2409
15/10/2018 1,160.00p 1,200.00p 1,135.00p 1,182.50p 4809
12/10/2018 1,140.00p 1,180.00p 1,126.00p 1,160.00p 2078
11/10/2018 1,130.00p 1,170.00p 1,098.00p 1,135.00p 4584
10/10/2018 1,157.50p 1,180.00p 1,132.00p 1,132.50p 3078
09/10/2018 1,172.50p 1,195.00p 1,127.50p 1,157.50p 3838
08/10/2018 1,167.50p 1,195.00p 1,150.00p 1,172.50p 5671
05/10/2018 1,167.50p 1,195.00p 1,150.00p 1,167.50p 3282
04/10/2018 1,172.50p 1,195.00p 1,150.00p 1,167.50p 5467
03/10/2018 1,140.00p 1,195.00p 1,110.00p 1,172.50p 3832
02/10/2018 1,140.00p 1,180.00p 1,138.00p 1,140.00p 11835
01/10/2018 1,140.00p 1,180.00p 1,131.78p 1,140.00p 3541
28/09/2018 1,140.00p 1,180.00p 1,135.00p 1,140.00p 3402
27/09/2018 1,140.00p 1,180.00p 1,135.00p 1,140.00p 1872
26/09/2018 1,130.00p 1,174.00p 1,130.00p 1,140.00p 1732
25/09/2018 1,140.00p 1,160.00p 1,120.00p 1,130.00p 1720
24/09/2018 1,135.00p 1,170.00p 1,115.00p 1,140.00p 4479
21/09/2018 1,097.50p 1,170.00p 1,090.00p 1,135.00p 8317
20/09/2018 1,090.00p 1,125.00p 1,075.00p 1,097.50p 17788
19/09/2018 1,097.50p 1,125.00p 1,075.00p 1,090.00p 5810
18/09/2018 1,087.50p 1,110.00p 1,072.00p 1,097.50p 7558
17/09/2018 1,080.00p 1,112.00p 1,068.00p 1,080.00p 3062
14/09/2018 1,075.00p 1,114.00p 1,045.00p 1,080.00p 7868
13/09/2018 1,075.00p 1,105.00p 1,075.00p 1,075.00p 205
12/09/2018 1,085.00p 1,120.00p 1,085.00p 1,085.00p 3433
11/09/2018 1,085.00p 1,100.00p 1,050.00p 1,085.00p 2905
10/09/2018 1,085.00p 1,120.00p 1,050.00p 1,085.00p 2274
07/09/2018 1,090.00p 1,140.00p 1,050.00p 1,085.00p 6040
06/09/2018 1,065.00p 1,120.00p 1,065.00p 1,090.00p 1838
05/09/2018 1,047.50p 1,095.00p 1,035.00p 1,065.00p 3115
04/09/2018 1,020.00p 1,070.00p 1,020.00p 1,047.50p 8548
03/09/2018 990.00p 1,039.60p 965.00p 1,020.00p 63420
31/08/2018 1,012.00p 1,020.00p 965.00p 990.00p 7209
30/08/2018 1,035.00p 1,040.00p 984.00p 1,012.00p 33218
29/08/2018 1,000.00p 1,020.00p 980.00p 1,000.00p 15253
28/08/2018 1,000.00p 1,020.00p 994.00p 1,000.00p 4525
24/08/2018 1,000.00p 1,005.00p 1,000.00p 1,000.00p 1746
23/08/2018 1,022.50p 1,022.50p 980.00p 1,000.00p 4021
22/08/2018 990.00p 1,045.00p 990.00p 1,022.50p 1896
21/08/2018 990.00p 1,000.00p 960.00p 990.00p 5693
20/08/2018 1,005.00p 1,009.00p 960.00p 990.00p 2632
17/08/2018 1,000.00p 1,010.00p 990.00p 1,005.00p 2685
16/08/2018 975.00p 1,010.00p 975.00p 1,000.00p 5729
15/08/2018 970.00p 1,000.00p 951.00p 975.00p 2344
14/08/2018 960.00p 1,000.00p 960.00p 970.00p 1462
13/08/2018 950.00p 984.00p 950.00p 960.00p 7044
10/08/2018 949.00p 967.00p 900.00p 950.00p 5556
09/08/2018 990.00p 990.00p 928.00p 949.00p 2516
08/08/2018 1,005.00p 1,009.00p 962.00p 990.00p 6073
07/08/2018 1,015.00p 1,017.00p 980.00p 1,005.00p 1229
06/08/2018 1,015.00p 1,020.00p 982.00p 1,015.00p 1669
03/08/2018 1,015.00p 1,042.00p 1,015.00p 1,015.00p 4019
02/08/2018 1,028.00p 1,042.00p 982.00p 1,015.00p 3833
01/08/2018 1,028.00p 1,050.00p 1,000.00p 1,028.00p 3338
31/07/2018 1,028.00p 1,042.81p 1,000.00p 1,028.00p 6065
30/07/2018 1,028.00p 1,030.00p 998.00p 1,028.00p 3667
27/07/2018 1,028.00p 1,030.00p 1,028.00p 1,028.00p 1276
26/07/2018 1,028.00p 1,031.20p 1,000.00p 1,028.00p 2789
25/07/2018 1,035.00p 1,040.00p 998.00p 1,023.00p 2189
24/07/2018 1,035.00p 1,070.00p 1,012.00p 1,035.00p 3333
23/07/2018 1,035.00p 1,070.00p 1,012.00p 1,035.00p 3436
20/07/2018 1,035.00p 1,044.00p 1,012.00p 1,035.00p 5395
19/07/2018 1,035.00p 1,068.00p 1,012.00p 1,035.00p 8205
18/07/2018 1,035.00p 1,045.00p 1,007.00p 1,035.00p 4250
17/07/2018 1,050.00p 1,065.00p 1,004.70p 1,035.00p 2752
16/07/2018 1,017.50p 1,050.00p 1,006.00p 1,050.00p 6447
13/07/2018 1,025.00p 1,035.00p 992.00p 1,017.50p 10209
12/07/2018 1,055.00p 1,055.00p 1,002.50p 1,025.00p 3823
11/07/2018 1,087.50p 1,087.50p 1,030.00p 1,055.00p 3387
10/07/2018 1,087.50p 1,094.00p 1,055.00p 1,087.50p 237
09/07/2018 1,087.50p 1,094.00p 1,052.00p 1,087.50p 1090
06/07/2018 1,087.50p 1,120.00p 1,050.00p 1,087.50p 7076
05/07/2018 1,087.50p 1,125.00p 1,087.50p 1,087.50p 2350
04/07/2018 1,030.00p 1,123.00p 1,030.00p 1,087.50p 14469
03/07/2018 980.00p 989.00p 980.00p 980.00p 1179
02/07/2018 1,000.00p 1,000.00p 942.00p 980.00p 2158
29/06/2018 1,000.00p 1,000.00p 972.00p 1,000.00p 2160
28/06/2018 1,000.00p 1,000.00p 972.00p 1,000.00p 4086
27/06/2018 965.00p 1,030.00p 965.00p 1,000.00p 2827
26/06/2018 957.00p 980.00p 957.00p 965.00p 5223
25/06/2018 964.00p 980.00p 938.00p 957.00p 2394
22/06/2018 964.00p 974.00p 964.00p 964.00p 370
21/06/2018 964.00p 985.00p 964.00p 964.00p 3283
20/06/2018 964.00p 977.00p 940.00p 964.00p 1886
19/06/2018 964.00p 977.00p 944.00p 964.00p 2653
18/06/2018 964.00p 977.00p 964.00p 964.00p 1486
15/06/2018 972.00p 980.00p 944.00p 964.00p 6641
14/06/2018 972.00p 980.00p 944.00p 972.00p 3622
13/06/2018 975.00p 980.00p 944.00p 972.00p 4986
12/06/2018 975.00p 980.00p 952.00p 975.00p 981
11/06/2018 975.00p 980.00p 952.00p 975.00p 3275
08/06/2018 975.00p 980.00p 975.00p 975.00p 1214
07/06/2018 975.00p 980.00p 952.00p 975.00p 984
06/06/2018 975.00p 998.00p 952.00p 975.00p 6081
05/06/2018 975.00p 998.00p 970.00p 975.00p 50106
04/06/2018 990.00p 990.00p 955.00p 975.00p 3056
01/06/2018 990.00p 990.00p 962.00p 990.00p 1554
31/05/2018 990.00p 990.00p 960.00p 990.00p 3364
30/05/2018 990.00p 990.00p 960.00p 990.00p 6681
29/05/2018 990.00p 990.00p 960.00p 990.00p 2280
25/05/2018 975.00p 994.00p 965.00p 990.00p 3877
24/05/2018 973.00p 984.34p 946.00p 975.00p 4777
23/05/2018 1,023.00p 1,023.00p 930.00p 973.00p 6040
22/05/2018 1,037.50p 1,070.00p 1,012.50p 1,023.00p 3860
21/05/2018 1,075.00p 1,092.50p 1,011.00p 1,037.50p 3920
18/05/2018 1,117.50p 1,120.75p 1,075.00p 1,075.00p 3312

*Close Price adjusted for both dividends and splits