Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
13/03/2015 582.50p 585.00p 581.70p 582.50p 10941
12/03/2015 585.00p 590.00p 581.00p 582.50p 10095
11/03/2015 585.00p 587.50p 580.00p 585.00p 10118
10/03/2015 590.00p 590.90p 585.00p 585.00p 14837
09/03/2015 592.50p 600.00p 586.00p 590.00p 14517
06/03/2015 585.00p 599.00p 585.00p 592.50p 29082
05/03/2015 577.50p 584.85p 574.62p 577.50p 10110
04/03/2015 580.00p 584.90p 577.50p 577.50p 3843
03/03/2015 580.00p 584.90p 578.50p 580.00p 5192
02/03/2015 580.00p 585.00p 578.50p 580.00p 4831
27/02/2015 580.00p 585.00p 578.00p 580.00p 2923
26/02/2015 572.50p 585.00p 572.50p 580.00p 16613
25/02/2015 575.00p 580.00p 572.50p 572.50p 2596
24/02/2015 572.50p 580.00p 565.03p 575.00p 5976
23/02/2015 572.50p 574.31p 572.50p 572.50p 8761
20/02/2015 572.50p 574.60p 565.00p 572.50p 5864
19/02/2015 572.50p 574.90p 565.00p 572.50p 2018
18/02/2015 572.50p 574.90p 565.00p 572.50p 3284
17/02/2015 572.50p 575.00p 572.50p 572.50p 2830
16/02/2015 572.50p 575.15p 565.00p 572.50p 1999
13/02/2015 575.00p 577.00p 565.00p 572.50p 7873
12/02/2015 580.00p 580.00p 570.00p 575.00p 2320
11/02/2015 580.00p 584.00p 572.00p 580.00p 6970
10/02/2015 580.00p 584.08p 575.50p 580.00p 1270
09/02/2015 580.00p 589.00p 570.00p 580.00p 9934
06/02/2015 580.00p 584.75p 570.00p 580.00p 11125
05/02/2015 580.00p 587.00p 580.00p 580.00p 3504
04/02/2015 580.00p 584.75p 575.00p 580.00p 10997
03/02/2015 580.00p 586.75p 580.00p 580.00p 10064
02/02/2015 580.00p 587.00p 570.00p 580.00p 9805
30/01/2015 580.00p 587.40p 575.00p 580.00p 4226
29/01/2015 580.00p 587.40p 580.00p 580.00p 2155
28/01/2015 580.00p 589.00p 577.50p 580.00p 2324
27/01/2015 580.00p 588.90p 575.00p 580.00p 2183
26/01/2015 580.00p 590.00p 580.00p 580.00p 10562
23/01/2015 580.00p 590.59p 572.00p 580.00p 12793
22/01/2015 580.00p 589.00p 575.00p 580.00p 6198
21/01/2015 580.00p 585.00p 580.00p 580.00p 2504
20/01/2015 577.50p 585.00p 577.50p 580.00p 11014
19/01/2015 580.00p 580.00p 575.00p 577.50p 10878
16/01/2015 590.00p 590.00p 575.00p 580.00p 11294
15/01/2015 595.00p 595.00p 581.00p 590.00p 6043
14/01/2015 595.00p 595.00p 585.00p 595.00p 23669
13/01/2015 595.00p 595.00p 590.00p 595.00p 3995
12/01/2015 600.00p 630.00p 585.00p 595.00p 44646
09/01/2015 585.00p 585.00p 575.00p 582.50p 1697
08/01/2015 587.50p 587.50p 580.00p 585.00p 5300
07/01/2015 590.00p 593.00p 580.00p 587.50p 8574
06/01/2015 585.00p 605.00p 582.00p 590.00p 18382
05/01/2015 555.00p 565.00p 547.10p 555.00p 7392
02/01/2015 555.00p 563.00p 555.00p 555.00p 500
31/12/2014 555.00p 563.00p 555.00p 555.00p 211
30/12/2014 555.00p 563.00p 555.00p 555.00p 1055
29/12/2014 555.00p 563.00p 555.00p 555.00p 3470
24/12/2014 555.00p 559.00p 547.00p 555.00p 362
23/12/2014 555.00p 555.00p 546.50p 555.00p 5805
22/12/2014 555.00p 555.00p 545.00p 555.00p 4013
19/12/2014 555.00p 555.00p 552.50p 555.00p 4673
18/12/2014 555.00p 555.00p 554.50p 555.00p 232
17/12/2014 555.00p 556.00p 554.70p 555.00p 2390
16/12/2014 555.00p 557.00p 545.00p 555.00p 4327
15/12/2014 555.00p 557.00p 555.00p 555.00p 2708
12/12/2014 555.00p 558.00p 545.00p 555.00p 868
11/12/2014 557.50p 557.50p 545.00p 555.00p 1645
10/12/2014 557.50p 558.40p 557.50p 557.50p 1502
09/12/2014 557.50p 558.64p 548.42p 557.50p 8481
08/12/2014 560.00p 564.00p 550.75p 557.50p 6702
05/12/2014 560.00p 565.00p 557.00p 560.00p 1566
04/12/2014 560.00p 560.00p 557.00p 560.00p 1836
03/12/2014 560.00p 561.70p 560.00p 560.00p 7014
02/12/2014 560.00p 561.40p 557.00p 560.00p 2700
01/12/2014 560.00p 561.50p 560.00p 560.00p 971
28/11/2014 560.00p 561.00p 555.00p 560.00p 5016
27/11/2014 570.00p 570.00p 555.00p 560.00p 6504

*Close Price adjusted for both dividends and splits