Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/06/2016 705.00p 715.00p 694.15p 705.00p 4401
28/06/2016 712.50p 717.00p 690.00p 705.00p 14383
27/06/2016 705.00p 720.00p 695.00p 712.50p 6657
24/06/2016 712.50p 724.00p 675.00p 705.00p 6582
23/06/2016 767.50p 778.00p 750.00p 767.50p 2521
22/06/2016 772.50p 780.00p 762.50p 767.50p 6477
21/06/2016 772.50p 780.00p 760.00p 772.50p 7036
20/06/2016 772.50p 777.50p 761.00p 772.50p 25844
17/06/2016 772.50p 772.50p 761.00p 772.50p 8776
16/06/2016 772.50p 784.00p 772.50p 772.50p 675
15/06/2016 772.50p 772.50p 760.00p 772.50p 19211
14/06/2016 772.50p 772.50p 761.25p 772.50p 6632
13/06/2016 780.00p 780.00p 760.00p 772.50p 6438
10/06/2016 780.00p 780.00p 762.00p 780.00p 5049
09/06/2016 780.00p 780.00p 775.00p 780.00p 1200
08/06/2016 780.00p 782.50p 760.00p 780.00p 9478
07/06/2016 780.00p 783.00p 762.22p 780.00p 753
06/06/2016 780.00p 780.00p 762.22p 780.00p 2631
03/06/2016 780.00p 782.00p 760.00p 780.00p 3401
02/06/2016 780.00p 783.50p 766.00p 780.00p 3714
01/06/2016 780.00p 784.50p 777.10p 780.00p 12947
31/05/2016 780.00p 785.00p 780.00p 780.00p 1691
27/05/2016 780.00p 786.50p 777.00p 780.00p 50220
26/05/2016 780.00p 786.50p 780.00p 780.00p 65165
25/05/2016 780.00p 787.20p 776.50p 780.00p 8024
24/05/2016 780.00p 787.20p 780.00p 780.00p 3950
23/05/2016 780.00p 788.00p 760.00p 780.00p 15988
20/05/2016 780.00p 791.00p 773.00p 780.00p 3198
19/05/2016 780.00p 792.00p 772.00p 780.00p 8820
18/05/2016 782.50p 796.00p 782.50p 782.50p 5228
17/05/2016 782.50p 789.00p 762.48p 782.50p 3003
16/05/2016 787.50p 789.00p 761.00p 782.50p 3786
13/05/2016 785.00p 805.00p 779.50p 787.50p 5032
12/05/2016 792.50p 795.00p 785.00p 785.00p 687
11/05/2016 792.50p 809.00p 792.50p 792.50p 2459
10/05/2016 792.50p 804.50p 775.00p 792.50p 117463
09/05/2016 792.50p 804.50p 792.50p 792.50p 2575
06/05/2016 792.50p 804.50p 788.55p 792.50p 1355
05/05/2016 792.50p 809.00p 780.00p 792.50p 3800
04/05/2016 792.50p 804.50p 788.55p 792.50p 6765
03/05/2016 792.50p 804.50p 786.55p 792.50p 3768
29/04/2016 795.00p 804.50p 775.00p 792.50p 12059
28/04/2016 800.00p 800.00p 785.00p 795.00p 168
27/04/2016 815.00p 816.50p 800.00p 815.00p 2218
26/04/2016 815.00p 820.00p 800.00p 815.00p 94723
25/04/2016 802.50p 828.00p 801.00p 815.00p 19798
22/04/2016 792.50p 820.00p 780.00p 802.50p 5005
21/04/2016 792.50p 814.00p 780.00p 792.50p 5353
20/04/2016 772.50p 811.00p 771.65p 792.50p 14390
19/04/2016 752.50p 790.00p 751.66p 772.50p 216890
18/04/2016 747.50p 775.00p 741.67p 752.50p 4323
15/04/2016 747.50p 765.00p 735.11p 747.50p 4958
14/04/2016 747.50p 747.50p 735.11p 747.50p 1646
13/04/2016 752.50p 759.49p 731.00p 747.50p 5092
12/04/2016 752.50p 752.50p 738.65p 752.50p 179
11/04/2016 765.00p 778.39p 735.00p 752.50p 7000
08/04/2016 765.00p 778.50p 765.00p 765.00p 6848
07/04/2016 765.00p 774.89p 754.00p 765.00p 2111
06/04/2016 765.00p 779.00p 753.94p 765.00p 5576
05/04/2016 765.00p 777.00p 753.75p 765.00p 6262
04/04/2016 772.50p 772.50p 755.00p 765.00p 4327
01/04/2016 772.50p 775.00p 761.00p 772.50p 6000
31/03/2016 772.50p 774.00p 760.00p 772.50p 1368
30/03/2016 765.00p 780.00p 760.00p 772.50p 12492
29/03/2016 767.50p 780.00p 747.00p 765.00p 5260
24/03/2016 770.00p 783.50p 756.25p 767.50p 10785
23/03/2016 765.00p 781.49p 755.00p 770.00p 8713
22/03/2016 765.00p 771.00p 765.00p 765.00p 302
21/03/2016 765.00p 779.00p 750.00p 765.00p 5670
18/03/2016 762.50p 778.49p 760.00p 765.00p 12496
17/03/2016 762.50p 767.49p 757.50p 762.50p 130
16/03/2016 762.50p 778.00p 762.50p 762.50p 1464
15/03/2016 762.50p 778.00p 752.65p 762.50p 4037
14/03/2016 762.50p 780.00p 757.25p 762.50p 3935
11/03/2016 762.50p 780.00p 762.50p 762.50p 325
10/03/2016 762.50p 779.49p 757.25p 762.50p 2169
09/03/2016 757.50p 770.00p 751.17p 762.50p 4124
08/03/2016 757.50p 764.50p 752.50p 757.50p 1389
07/03/2016 757.50p 764.50p 740.00p 757.50p 2650
04/03/2016 757.50p 764.50p 748.11p 757.50p 577
03/03/2016 757.50p 770.00p 748.11p 757.50p 2138
02/03/2016 757.50p 757.50p 757.50p 757.50p 0
01/03/2016 757.50p 770.61p 747.00p 757.50p 2775
29/02/2016 762.50p 774.00p 746.65p 757.50p 6304
26/02/2016 765.00p 765.00p 746.00p 762.50p 5501
25/02/2016 765.00p 765.00p 751.00p 765.00p 257
24/02/2016 765.00p 766.49p 765.00p 765.00p 2047
23/02/2016 765.00p 766.49p 750.00p 765.00p 2890
22/02/2016 770.00p 770.00p 750.00p 765.00p 1195
19/02/2016 740.00p 770.00p 740.00p 770.00p 4503
18/02/2016 750.00p 750.00p 730.00p 740.00p 2029
17/02/2016 752.50p 760.00p 731.22p 750.00p 6738
16/02/2016 747.50p 759.49p 740.00p 752.50p 3405
15/02/2016 732.50p 747.50p 725.00p 747.50p 3574
12/02/2016 715.00p 738.50p 715.00p 732.50p 4149
11/02/2016 745.00p 752.89p 710.00p 715.00p 2564
10/02/2016 737.50p 754.00p 730.61p 745.00p 2231
09/02/2016 765.00p 765.00p 730.00p 737.50p 5573
08/02/2016 772.50p 784.00p 755.00p 765.00p 2668
05/02/2016 777.50p 784.57p 755.60p 772.50p 4076
04/02/2016 777.50p 777.50p 777.50p 777.50p 2900
03/02/2016 782.50p 789.40p 768.56p 777.50p 6417
02/02/2016 777.50p 784.19p 768.38p 782.50p 7465
01/02/2016 717.50p 800.00p 710.60p 777.50p 16358
29/01/2016 717.50p 719.00p 717.50p 717.50p 885
28/01/2016 700.00p 715.00p 690.20p 712.50p 1085
27/01/2016 712.50p 712.50p 682.50p 700.00p 7048
26/01/2016 717.50p 717.50p 690.25p 712.50p 4643
25/01/2016 717.50p 728.75p 705.00p 717.50p 1794
22/01/2016 692.50p 723.75p 692.50p 717.50p 12712
21/01/2016 700.00p 707.49p 685.00p 692.50p 2421
20/01/2016 732.50p 732.50p 700.00p 700.00p 8660
19/01/2016 735.00p 735.00p 725.60p 732.50p 1681
18/01/2016 717.50p 750.00p 710.60p 735.00p 4936
15/01/2016 737.50p 737.50p 717.50p 717.50p 2205
14/01/2016 787.50p 787.50p 717.50p 737.50p 24639
13/01/2016 802.50p 802.50p 771.10p 787.50p 10917
12/01/2016 802.50p 812.79p 775.00p 802.50p 5338
11/01/2016 792.50p 812.79p 788.91p 802.50p 7227
08/01/2016 787.50p 860.00p 775.10p 792.50p 29799
07/01/2016 720.00p 744.00p 720.00p 740.00p 18265
06/01/2016 711.50p 725.00p 708.00p 722.50p 7142
05/01/2016 711.50p 716.00p 711.50p 711.50p 2262
04/01/2016 712.50p 720.00p 712.50p 712.50p 5589
31/12/2015 700.00p 720.00p 700.00p 720.00p 3274
30/12/2015 700.00p 704.43p 700.00p 700.00p 3100
29/12/2015 700.00p 705.00p 700.00p 700.00p 643
24/12/2015 702.50p 707.00p 700.00p 700.00p 2066
23/12/2015 692.50p 713.50p 692.50p 702.50p 4831
22/12/2015 692.50p 700.00p 692.50p 692.50p 1722
21/12/2015 687.50p 700.00p 687.00p 692.50p 4640
18/12/2015 687.50p 694.18p 686.00p 687.50p 1643
17/12/2015 685.00p 695.00p 685.00p 687.50p 2719
16/12/2015 667.50p 690.00p 667.50p 685.00p 9151
15/12/2015 665.00p 678.00p 657.10p 667.50p 4195
14/12/2015 672.50p 673.00p 656.59p 665.00p 5567
11/12/2015 675.00p 675.00p 665.00p 672.50p 2875
10/12/2015 675.00p 675.00p 675.00p 675.00p 0
09/12/2015 675.00p 675.00p 670.00p 675.00p 5734
08/12/2015 677.50p 682.50p 665.00p 675.00p 3231
07/12/2015 680.00p 688.00p 665.05p 677.50p 4567
04/12/2015 680.00p 687.00p 675.00p 680.00p 8629
03/12/2015 680.00p 687.00p 680.00p 680.00p 696
02/12/2015 680.00p 690.00p 675.55p 680.00p 7370
01/12/2015 680.00p 685.99p 675.55p 680.00p 457
30/11/2015 680.00p 685.99p 675.00p 680.00p 4218
27/11/2015 680.00p 684.00p 675.00p 680.00p 3086
26/11/2015 680.00p 684.50p 670.00p 680.00p 5594
25/11/2015 680.00p 688.00p 672.50p 680.00p 4047
24/11/2015 680.00p 680.00p 672.50p 680.00p 2440
23/11/2015 680.00p 687.00p 680.00p 680.00p 10207
20/11/2015 680.00p 683.00p 672.50p 680.00p 1414
19/11/2015 680.00p 683.00p 672.50p 680.00p 3057
18/11/2015 697.50p 697.50p 665.05p 677.50p 9305
17/11/2015 697.50p 705.00p 692.00p 697.50p 8803
16/11/2015 697.50p 699.75p 692.00p 697.50p 6713
13/11/2015 697.50p 699.75p 697.50p 697.50p 1689
12/11/2015 697.50p 704.80p 692.00p 697.50p 7280
11/11/2015 680.00p 699.99p 673.65p 697.50p 11361
10/11/2015 675.00p 688.00p 671.00p 680.00p 4650
09/11/2015 677.50p 677.50p 670.00p 675.00p 2000
06/11/2015 660.00p 688.00p 660.00p 677.50p 9332
05/11/2015 650.00p 667.00p 650.00p 660.00p 3558
04/11/2015 652.50p 660.00p 645.65p 650.00p 3881
03/11/2015 652.50p 656.00p 645.05p 652.50p 5662
02/11/2015 652.50p 655.50p 645.05p 652.50p 2172
30/10/2015 657.50p 665.00p 645.00p 652.50p 7165
29/10/2015 657.50p 665.00p 648.75p 657.50p 2570
28/10/2015 657.50p 665.00p 657.50p 657.50p 387
27/10/2015 660.00p 665.00p 652.65p 657.50p 671
26/10/2015 660.00p 660.00p 652.00p 660.00p 77
23/10/2015 660.00p 668.00p 652.00p 660.00p 4671
22/10/2015 660.00p 665.00p 660.00p 660.00p 12
21/10/2015 660.00p 660.00p 652.00p 660.00p 1000
20/10/2015 660.00p 665.00p 660.00p 660.00p 569
19/10/2015 660.00p 660.00p 653.06p 660.00p 2110
16/10/2015 660.00p 668.00p 660.00p 660.00p 3601
15/10/2015 660.00p 660.00p 660.00p 660.00p 2000
14/10/2015 660.00p 665.00p 653.00p 660.00p 3733
13/10/2015 660.00p 665.00p 653.00p 660.00p 2535
12/10/2015 660.00p 668.00p 653.00p 660.00p 2829
09/10/2015 660.00p 660.00p 653.00p 660.00p 300
08/10/2015 665.00p 668.00p 652.00p 660.00p 8009
07/10/2015 665.00p 670.00p 660.00p 665.00p 4727
06/10/2015 670.00p 678.00p 660.00p 667.50p 2138
05/10/2015 677.50p 683.50p 665.00p 670.00p 3459
02/10/2015 672.50p 683.50p 665.00p 677.50p 6770
01/10/2015 665.00p 685.00p 662.50p 672.50p 11536
30/09/2015 655.00p 665.00p 652.50p 665.00p 3595
29/09/2015 640.00p 665.00p 638.00p 655.00p 15804
28/09/2015 630.00p 644.50p 625.50p 640.00p 3532
25/09/2015 625.00p 639.00p 625.00p 630.00p 11180
24/09/2015 622.50p 630.00p 622.50p 625.00p 1026
23/09/2015 620.00p 627.00p 620.00p 622.50p 4554
22/09/2015 627.50p 632.50p 610.00p 620.00p 8716
21/09/2015 627.50p 633.50p 622.25p 627.50p 8075
18/09/2015 627.50p 634.00p 625.00p 627.50p 350
17/09/2015 625.00p 634.00p 620.00p 627.50p 2408
16/09/2015 625.00p 634.00p 618.00p 625.00p 2600
15/09/2015 635.00p 635.00p 625.00p 625.00p 7135

*Close Price adjusted for both dividends and splits