Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
08/02/2017 945.00p 960.00p 935.11p 955.00p 7980
07/02/2017 945.00p 960.00p 930.00p 945.00p 4975
06/02/2017 937.50p 950.00p 926.51p 945.00p 8749
03/02/2017 942.50p 942.50p 925.00p 937.50p 9210
02/02/2017 935.00p 948.00p 926.00p 942.50p 8990
01/02/2017 917.50p 935.00p 917.50p 935.00p 1744
31/01/2017 917.50p 935.00p 913.51p 917.50p 2460
30/01/2017 917.50p 935.00p 906.00p 917.50p 8059
27/01/2017 915.00p 928.90p 906.00p 917.50p 6521
26/01/2017 915.00p 929.40p 910.50p 915.00p 1906
25/01/2017 892.50p 929.40p 892.50p 915.00p 15651
24/01/2017 892.50p 915.00p 892.50p 892.50p 4239
23/01/2017 892.50p 915.00p 875.00p 892.50p 4837
20/01/2017 897.50p 906.00p 870.00p 892.50p 3487
19/01/2017 897.50p 909.00p 878.51p 897.50p 761
18/01/2017 892.50p 899.00p 875.11p 897.50p 6730
17/01/2017 902.50p 908.00p 878.00p 892.50p 8410
16/01/2017 897.50p 909.00p 885.00p 902.50p 4608
13/01/2017 897.50p 908.90p 882.00p 897.50p 4736
12/01/2017 910.00p 910.00p 881.00p 897.50p 4997
11/01/2017 910.00p 918.00p 890.00p 910.00p 4423
10/01/2017 915.00p 924.00p 895.00p 905.00p 6726
09/01/2017 915.00p 919.00p 896.85p 915.00p 7693
06/01/2017 920.00p 920.00p 891.22p 915.00p 12188
05/01/2017 897.50p 955.00p 897.50p 920.00p 13543
04/01/2017 860.00p 871.00p 842.25p 855.00p 15718
03/01/2017 860.00p 873.50p 850.00p 860.00p 2293
30/12/2016 860.00p 873.50p 860.00p 860.00p 485
29/12/2016 860.00p 873.50p 851.00p 860.00p 5725
28/12/2016 860.00p 873.50p 860.00p 860.00p 335
23/12/2016 860.00p 874.00p 851.00p 860.00p 1184
22/12/2016 860.00p 876.00p 845.11p 860.00p 1855
21/12/2016 860.00p 880.00p 838.00p 860.00p 8012
20/12/2016 867.50p 875.00p 841.00p 860.00p 7978
19/12/2016 867.50p 883.00p 867.50p 867.50p 1567
16/12/2016 867.50p 883.00p 850.00p 867.50p 11402
15/12/2016 867.50p 875.00p 857.00p 867.50p 2147
14/12/2016 855.00p 879.00p 855.00p 875.00p 5833
13/12/2016 855.00p 874.00p 855.00p 855.00p 2273
12/12/2016 855.00p 865.00p 855.00p 855.00p 2510
09/12/2016 855.00p 870.00p 835.00p 855.00p 6080
08/12/2016 842.50p 875.00p 842.50p 855.00p 5330
07/12/2016 842.50p 844.00p 825.00p 842.50p 6916
06/12/2016 830.00p 842.50p 812.00p 842.50p 5539
05/12/2016 825.00p 830.00p 810.00p 830.00p 7501
02/12/2016 825.00p 825.00p 810.00p 825.00p 12578
01/12/2016 822.50p 825.00p 810.00p 825.00p 4965
30/11/2016 852.50p 852.50p 820.00p 822.50p 6788
29/11/2016 857.50p 869.00p 845.00p 852.50p 5026
28/11/2016 860.00p 874.00p 845.00p 857.50p 5142
25/11/2016 860.00p 874.00p 847.00p 860.00p 5156
24/11/2016 860.00p 875.00p 846.11p 860.00p 799
23/11/2016 860.00p 878.00p 860.00p 860.00p 2557
22/11/2016 860.00p 870.00p 846.00p 860.00p 14072
21/11/2016 860.00p 870.00p 846.00p 860.00p 184
18/11/2016 860.00p 870.00p 840.00p 860.00p 2374
17/11/2016 860.00p 874.00p 860.00p 860.00p 1865
16/11/2016 860.00p 874.00p 842.00p 860.00p 3413
15/11/2016 857.50p 870.00p 846.00p 860.00p 8164
14/11/2016 857.50p 870.00p 846.00p 857.50p 2255
11/11/2016 850.00p 880.00p 835.51p 867.50p 10346
10/11/2016 845.00p 860.00p 835.51p 850.00p 3817
09/11/2016 827.50p 854.99p 827.50p 845.00p 4899
08/11/2016 842.50p 854.00p 836.00p 842.50p 6598
07/11/2016 840.00p 853.40p 833.00p 842.50p 7261
04/11/2016 840.00p 853.40p 840.00p 840.00p 4390
03/11/2016 825.00p 840.00p 825.00p 840.00p 500
02/11/2016 825.00p 835.00p 815.00p 825.00p 6129
01/11/2016 815.00p 825.00p 812.00p 825.00p 3116
31/10/2016 852.50p 852.50p 800.00p 815.00p 5817
28/10/2016 852.50p 860.00p 843.51p 852.50p 3001
27/10/2016 865.00p 865.00p 846.00p 852.50p 1780
26/10/2016 847.50p 873.00p 847.50p 865.00p 5669
25/10/2016 847.50p 864.00p 847.50p 847.50p 1200
24/10/2016 847.50p 860.00p 842.00p 847.50p 10676
21/10/2016 847.50p 860.00p 847.50p 847.50p 739
20/10/2016 847.50p 860.00p 841.55p 847.50p 1945
19/10/2016 847.50p 862.00p 842.00p 847.50p 2626
18/10/2016 847.50p 864.00p 835.00p 847.50p 5523
17/10/2016 845.00p 865.00p 835.00p 847.50p 4123
14/10/2016 835.00p 860.00p 822.11p 845.00p 15757
13/10/2016 832.50p 849.00p 816.00p 835.00p 4467

*Close Price adjusted for both dividends and splits