Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
17/05/2018 1,127.50p 1,127.50p 1,050.00p 1,117.50p 4416
16/05/2018 1,087.50p 1,123.00p 1,050.00p 1,087.50p 2716
15/05/2018 1,087.50p 1,123.00p 1,078.44p 1,087.50p 1433
14/05/2018 1,087.50p 1,123.00p 1,072.00p 1,087.50p 1081
11/05/2018 1,072.50p 1,098.00p 1,070.00p 1,087.50p 3043
10/05/2018 1,072.50p 1,099.00p 1,067.00p 1,072.50p 2764
09/05/2018 1,100.00p 1,119.00p 1,045.00p 1,072.50p 7239
08/05/2018 1,100.00p 1,125.00p 1,091.00p 1,100.00p 3556
04/05/2018 1,117.50p 1,135.00p 1,091.00p 1,100.00p 2045
03/05/2018 1,095.00p 1,145.00p 1,095.00p 1,117.50p 3100
02/05/2018 1,100.00p 1,109.60p 1,091.00p 1,095.00p 3884
01/05/2018 1,052.50p 1,165.00p 1,052.50p 1,100.00p 7742
30/04/2018 1,067.50p 1,095.00p 1,020.00p 1,052.50p 3327
27/04/2018 1,070.00p 1,095.00p 1,042.00p 1,067.50p 6103
26/04/2018 1,028.50p 1,090.00p 1,028.50p 1,070.00p 4347
25/04/2018 1,015.00p 1,070.00p 1,014.00p 1,037.50p 4453
24/04/2018 1,015.00p 1,045.00p 1,010.00p 1,015.00p 1584
23/04/2018 960.00p 1,049.00p 960.00p 1,015.00p 6748
20/04/2018 950.00p 990.00p 940.00p 960.00p 4596
19/04/2018 940.00p 980.00p 935.10p 950.00p 3058
18/04/2018 950.00p 977.60p 910.00p 940.00p 5849
17/04/2018 925.00p 980.00p 910.00p 950.00p 4424
16/04/2018 950.00p 970.00p 890.00p 925.00p 8225
13/04/2018 950.00p 977.60p 926.00p 950.00p 3802
12/04/2018 900.00p 977.60p 897.50p 950.00p 6237
11/04/2018 895.00p 929.00p 895.00p 900.00p 1904
10/04/2018 870.00p 919.00p 850.00p 895.00p 11802
09/04/2018 811.00p 887.00p 811.00p 870.00p 9939
06/04/2018 820.00p 829.00p 780.00p 811.00p 16738
05/04/2018 850.00p 850.00p 782.00p 820.00p 16615
04/04/2018 870.00p 900.00p 830.00p 850.00p 11980
03/04/2018 885.00p 897.00p 840.00p 870.00p 9231
29/03/2018 930.00p 936.00p 870.00p 885.00p 7849
28/03/2018 920.00p 944.00p 900.00p 930.00p 11343
27/03/2018 970.00p 970.00p 883.00p 920.00p 24653
26/03/2018 945.00p 945.00p 929.00p 945.00p 4762
23/03/2018 935.00p 945.00p 910.00p 945.00p 6173
22/03/2018 945.00p 952.00p 920.00p 935.00p 2208
21/03/2018 975.00p 975.00p 925.10p 945.00p 3126
20/03/2018 975.00p 999.00p 955.10p 975.00p 2447
19/03/2018 1,005.00p 1,020.00p 950.00p 975.00p 8777
16/03/2018 1,005.00p 1,020.00p 980.00p 1,005.00p 1884
15/03/2018 1,025.00p 1,044.00p 1,000.00p 1,005.00p 5560
14/03/2018 1,000.00p 1,044.00p 990.40p 1,025.00p 3163
13/03/2018 1,015.00p 1,024.00p 980.00p 1,000.00p 1758
12/03/2018 1,015.00p 1,024.00p 980.00p 1,015.00p 1547
09/03/2018 1,025.00p 1,025.00p 995.00p 1,015.00p 2650
08/03/2018 1,025.00p 1,050.00p 1,025.00p 1,025.00p 2872
07/03/2018 1,025.00p 1,050.00p 1,005.00p 1,025.00p 7692
06/03/2018 1,025.00p 1,035.00p 1,000.00p 1,025.00p 9375
05/03/2018 1,015.00p 1,025.00p 1,008.00p 1,025.00p 3510
02/03/2018 1,015.00p 1,015.00p 980.00p 1,015.00p 1043
01/03/2018 1,015.00p 1,015.00p 985.10p 1,015.00p 2018
28/02/2018 1,015.00p 1,015.00p 985.00p 1,015.00p 9942
27/02/2018 1,015.00p 1,015.00p 987.00p 1,015.00p 2801
26/02/2018 1,015.00p 1,015.00p 987.00p 1,015.00p 3029
23/02/2018 1,057.50p 1,057.50p 987.00p 1,015.00p 5793
22/02/2018 1,057.50p 1,057.50p 1,038.00p 1,057.50p 350
21/02/2018 1,057.50p 1,059.75p 1,038.00p 1,057.50p 1928
20/02/2018 1,065.00p 1,074.00p 1,053.00p 1,057.50p 4991
19/02/2018 1,065.00p 1,068.00p 1,055.00p 1,065.00p 467
16/02/2018 1,065.00p 1,079.00p 1,054.33p 1,065.00p 1914
15/02/2018 1,065.00p 1,075.00p 1,053.77p 1,065.00p 3079
14/02/2018 1,065.00p 1,075.00p 1,065.00p 1,065.00p 830
13/02/2018 1,075.00p 1,085.00p 1,055.02p 1,065.00p 2045
12/02/2018 1,082.50p 1,094.00p 1,050.00p 1,075.00p 16794
09/02/2018 1,082.50p 1,115.00p 1,075.00p 1,082.50p 4385
08/02/2018 1,072.50p 1,110.00p 1,055.00p 1,082.50p 3169
07/02/2018 1,067.50p 1,109.00p 1,067.50p 1,072.50p 3263
06/02/2018 1,077.50p 1,077.50p 1,050.00p 1,067.50p 1054
05/02/2018 1,137.50p 1,137.50p 1,096.00p 1,105.00p 1740
02/02/2018 1,137.50p 1,160.00p 1,126.00p 1,137.50p 226
01/02/2018 1,145.00p 1,175.00p 1,115.00p 1,137.50p 5936
31/01/2018 1,137.50p 1,165.00p 1,115.00p 1,145.00p 3174
30/01/2018 1,137.50p 1,137.50p 1,105.00p 1,117.50p 1983
29/01/2018 1,112.50p 1,175.00p 1,100.00p 1,137.50p 4985
26/01/2018 1,112.50p 1,124.00p 1,112.50p 1,112.50p 1199
25/01/2018 1,112.50p 1,120.00p 1,112.50p 1,112.50p 265
24/01/2018 1,112.50p 1,120.00p 1,100.00p 1,112.50p 5010
23/01/2018 1,112.50p 1,118.00p 1,101.00p 1,112.50p 4595
22/01/2018 1,112.50p 1,119.00p 1,100.00p 1,112.50p 2444
19/01/2018 1,112.50p 1,120.00p 1,100.00p 1,112.50p 3258
18/01/2018 1,127.50p 1,150.00p 1,100.00p 1,112.50p 1821
17/01/2018 1,112.50p 1,124.00p 1,101.00p 1,112.50p 716
16/01/2018 1,125.00p 1,130.00p 1,101.00p 1,112.50p 3025
15/01/2018 1,160.00p 1,160.00p 1,070.00p 1,125.00p 6911
12/01/2018 1,175.00p 1,190.00p 1,140.00p 1,160.00p 4283
11/01/2018 1,205.00p 1,205.00p 1,140.00p 1,175.00p 2663
10/01/2018 1,235.00p 1,235.00p 1,170.00p 1,205.00p 4518
09/01/2018 1,235.00p 1,235.00p 1,201.00p 1,235.00p 1469
08/01/2018 1,235.00p 1,270.00p 1,200.00p 1,235.00p 3047
05/01/2018 1,235.00p 1,255.00p 1,201.00p 1,235.00p 3054
04/01/2018 1,195.00p 1,265.00p 1,181.00p 1,235.00p 5281
03/01/2018 1,142.50p 1,184.00p 1,135.00p 1,155.00p 2499
02/01/2018 1,142.50p 1,160.00p 1,126.00p 1,142.50p 1355
29/12/2017 1,142.50p 1,142.50p 1,133.75p 1,142.50p 33
28/12/2017 1,130.00p 1,159.00p 1,130.00p 1,142.50p 626
27/12/2017 1,130.00p 1,159.00p 1,106.00p 1,130.00p 245
22/12/2017 1,130.00p 1,130.00p 1,105.11p 1,130.00p 1300
21/12/2017 1,130.00p 1,140.00p 1,105.00p 1,130.00p 995
20/12/2017 1,130.00p 1,144.00p 1,113.21p 1,130.00p 2136
19/12/2017 1,130.00p 1,130.00p 1,111.60p 1,130.00p 732
18/12/2017 1,120.00p 1,150.00p 1,111.50p 1,130.00p 1101
15/12/2017 1,110.00p 1,139.00p 1,099.23p 1,120.00p 1888
14/12/2017 1,095.00p 1,115.00p 1,087.00p 1,110.00p 12807
13/12/2017 1,062.50p 1,108.00p 1,062.50p 1,095.00p 1414
12/12/2017 1,037.50p 1,062.50p 1,035.00p 1,062.50p 776
11/12/2017 1,037.50p 1,060.00p 1,025.00p 1,037.50p 665
08/12/2017 1,005.00p 1,037.50p 1,005.00p 1,037.50p 1910
07/12/2017 1,005.00p 1,034.00p 1,001.00p 1,005.00p 1269
06/12/2017 1,005.00p 1,022.00p 1,001.00p 1,005.00p 1693
05/12/2017 1,000.00p 1,005.00p 997.51p 1,005.00p 202
04/12/2017 1,000.00p 1,024.00p 996.00p 1,000.00p 174
01/12/2017 987.50p 1,025.00p 987.50p 1,000.00p 6175
30/11/2017 977.50p 1,010.00p 977.50p 987.50p 817
29/11/2017 970.00p 995.00p 955.00p 972.50p 1186
28/11/2017 965.00p 990.00p 956.50p 970.00p 19447
27/11/2017 965.00p 990.00p 956.50p 965.00p 8639
24/11/2017 960.00p 999.00p 956.00p 965.00p 1684
23/11/2017 940.00p 980.00p 940.00p 960.00p 10114
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

*Close Price adjusted for both dividends and splits