Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
14/09/2015 612.50p 635.00p 612.50p 635.00p 5891
11/09/2015 605.00p 619.25p 605.00p 612.50p 11202
10/09/2015 612.50p 612.50p 600.00p 605.00p 8105
09/09/2015 585.00p 624.25p 582.50p 617.50p 21776
08/09/2015 580.00p 590.00p 580.00p 585.00p 6229
07/09/2015 572.50p 587.00p 572.50p 580.00p 8328
04/09/2015 562.50p 579.00p 562.50p 572.50p 4414
03/09/2015 560.00p 570.00p 560.00p 562.50p 62110
02/09/2015 555.00p 569.00p 550.10p 560.00p 10127
01/09/2015 552.50p 560.00p 550.00p 555.00p 4577
28/08/2015 542.50p 560.00p 542.50p 552.50p 2045
27/08/2015 525.00p 549.00p 522.00p 540.00p 381382
26/08/2015 517.50p 525.00p 510.00p 520.00p 8966
25/08/2015 532.50p 534.00p 510.00p 517.50p 8239
24/08/2015 540.00p 542.00p 522.00p 532.50p 5619
21/08/2015 540.00p 540.00p 530.00p 540.00p 108769
20/08/2015 540.00p 545.00p 530.00p 540.00p 11251
19/08/2015 547.50p 565.00p 535.00p 540.00p 3544
18/08/2015 547.50p 552.00p 547.50p 547.50p 2352
17/08/2015 550.00p 552.90p 546.00p 547.50p 7663
14/08/2015 550.00p 577.50p 547.50p 550.00p 100000
13/08/2015 550.00p 551.00p 545.00p 550.00p 1950
12/08/2015 550.00p 551.70p 546.58p 550.00p 5297
11/08/2015 550.00p 555.00p 550.00p 550.00p 2127
10/08/2015 550.00p 555.00p 550.00p 550.00p 644
07/08/2015 550.00p 550.00p 539.76p 550.00p 4713
06/08/2015 552.50p 553.00p 550.00p 550.00p 1734
05/08/2015 560.00p 560.00p 550.00p 552.50p 107032
04/08/2015 560.00p 560.00p 559.90p 560.00p 5818
03/08/2015 560.00p 561.32p 558.00p 560.00p 4775
31/07/2015 560.00p 560.00p 550.00p 560.00p 165
30/07/2015 560.00p 562.40p 560.00p 560.00p 9083
29/07/2015 560.00p 577.50p 550.10p 560.00p 3510
28/07/2015 560.00p 565.00p 550.00p 560.00p 107437
27/07/2015 560.00p 560.00p 556.65p 560.00p 2825
24/07/2015 560.00p 577.50p 550.00p 560.00p 1518
23/07/2015 560.00p 565.00p 557.00p 560.00p 3936
22/07/2015 560.00p 561.00p 550.00p 560.00p 5646
21/07/2015 560.00p 565.00p 551.00p 560.00p 2380
20/07/2015 552.50p 560.00p 552.50p 560.00p 2400
17/07/2015 555.00p 555.00p 553.70p 555.00p 4918
16/07/2015 555.00p 555.00p 550.00p 555.00p 7463
15/07/2015 555.00p 555.00p 550.00p 555.00p 5230
14/07/2015 555.00p 556.00p 555.00p 555.00p 482
13/07/2015 555.00p 577.50p 550.00p 555.00p 2335
10/07/2015 555.00p 557.50p 550.00p 555.00p 4411
09/07/2015 552.50p 559.00p 550.00p 555.00p 7892
08/07/2015 555.00p 555.00p 545.50p 552.50p 6328
07/07/2015 555.00p 558.00p 555.00p 555.00p 3913
06/07/2015 552.50p 577.50p 550.00p 555.00p 16393
03/07/2015 557.50p 557.50p 552.50p 552.50p 1214
02/07/2015 560.00p 560.00p 555.30p 557.50p 4003
01/07/2015 562.50p 562.50p 560.00p 560.00p 700
30/06/2015 570.00p 570.00p 560.50p 562.50p 8198
29/06/2015 577.50p 577.50p 565.00p 570.00p 4170
26/06/2015 577.50p 581.90p 570.00p 577.50p 1520
25/06/2015 577.50p 577.50p 577.50p 577.50p 0
24/06/2015 577.50p 585.00p 570.00p 577.50p 699577
23/06/2015 577.50p 577.50p 570.00p 577.50p 2708
22/06/2015 577.50p 581.90p 570.00p 577.50p 7856
19/06/2015 577.50p 583.00p 577.50p 577.50p 6023
18/06/2015 580.00p 582.00p 570.00p 577.50p 2533
17/06/2015 580.00p 584.95p 565.00p 580.00p 8596
16/06/2015 580.00p 582.00p 570.00p 580.00p 853
15/06/2015 582.50p 584.70p 575.00p 580.00p 7927
12/06/2015 582.50p 584.78p 575.00p 582.50p 3984
11/06/2015 582.50p 585.00p 570.00p 582.50p 3514
10/06/2015 587.50p 587.50p 575.00p 582.50p 7799
09/06/2015 587.50p 589.50p 580.75p 587.50p 9586
08/06/2015 587.50p 590.00p 580.00p 587.50p 6666
05/06/2015 587.50p 590.00p 587.50p 587.50p 3029
04/06/2015 587.50p 590.00p 580.00p 587.50p 9060
03/06/2015 587.50p 588.00p 580.00p 587.50p 9420
02/06/2015 587.50p 594.00p 581.50p 587.50p 13314
01/06/2015 587.50p 594.00p 581.58p 587.50p 10345
29/05/2015 575.00p 594.00p 575.00p 587.50p 10356
28/05/2015 575.00p 585.00p 575.00p 575.00p 2246
27/05/2015 575.00p 585.00p 570.00p 575.00p 3233
26/05/2015 575.00p 584.00p 568.68p 575.00p 4401
22/05/2015 575.00p 575.00p 568.50p 575.00p 2789
21/05/2015 575.00p 583.00p 568.00p 575.00p 3385
20/05/2015 575.00p 576.00p 565.12p 575.00p 5319
19/05/2015 575.00p 575.90p 575.00p 575.00p 2000
18/05/2015 575.00p 576.80p 565.10p 575.00p 5580
15/05/2015 575.00p 577.74p 565.00p 575.00p 2217
14/05/2015 575.00p 578.75p 565.10p 575.00p 6667
13/05/2015 575.00p 580.00p 572.00p 575.00p 11277
12/05/2015 575.00p 585.00p 572.00p 575.00p 3283
11/05/2015 565.00p 575.00p 561.00p 575.00p 7653
08/05/2015 550.00p 563.00p 545.00p 562.50p 13822
07/05/2015 547.50p 552.00p 545.00p 550.00p 2796
06/05/2015 547.50p 547.50p 546.75p 547.50p 1319
05/05/2015 555.00p 555.00p 542.00p 547.50p 6053
01/05/2015 560.00p 560.00p 550.00p 555.00p 11372
30/04/2015 560.00p 570.00p 557.00p 560.00p 4069
29/04/2015 565.00p 575.00p 557.00p 560.00p 6553
28/04/2015 560.00p 570.00p 555.60p 565.00p 5079
27/04/2015 555.00p 565.00p 550.00p 560.00p 7880
24/04/2015 560.00p 560.00p 550.00p 555.00p 6919
23/04/2015 560.00p 563.30p 552.10p 560.00p 2365
22/04/2015 580.00p 581.40p 565.00p 575.00p 8748
21/04/2015 581.50p 582.90p 575.07p 580.00p 6891
20/04/2015 581.50p 584.07p 576.50p 581.50p 11817
17/04/2015 581.50p 584.07p 576.50p 581.50p 6602
16/04/2015 581.50p 584.50p 576.50p 581.50p 8232
15/04/2015 581.50p 584.75p 575.00p 581.50p 3748
14/04/2015 581.50p 586.05p 576.30p 581.50p 9300
13/04/2015 587.50p 589.12p 576.30p 581.50p 11507
10/04/2015 577.50p 595.00p 577.50p 587.50p 17164
09/04/2015 577.50p 583.70p 576.00p 577.50p 8435
08/04/2015 577.50p 583.90p 576.50p 577.50p 5239
07/04/2015 575.00p 585.00p 574.00p 577.50p 6754
02/04/2015 570.00p 580.00p 570.00p 575.00p 8696
01/04/2015 560.00p 575.00p 560.00p 570.00p 16628
31/03/2015 545.00p 569.00p 545.00p 560.00p 11922
30/03/2015 542.50p 548.00p 535.00p 545.00p 11831
27/03/2015 580.00p 580.00p 536.00p 542.50p 16801
26/03/2015 585.00p 590.00p 575.00p 580.00p 8150
25/03/2015 580.00p 583.00p 572.50p 580.00p 4843
24/03/2015 580.00p 583.50p 575.00p 580.00p 7566
23/03/2015 580.00p 583.84p 579.50p 580.00p 8432
20/03/2015 580.00p 586.81p 579.55p 580.00p 3276
19/03/2015 580.00p 583.90p 580.00p 580.00p 2444
18/03/2015 580.00p 585.00p 572.50p 580.00p 9481
17/03/2015 582.50p 582.50p 579.00p 580.00p 13690
16/03/2015 582.50p 587.67p 582.50p 582.50p 3675

*Close Price adjusted for both dividends and splits