Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
26/11/2014 570.00p 570.00p 560.00p 570.00p 508
25/11/2014 570.00p 575.00p 569.70p 570.00p 470
24/11/2014 570.00p 570.00p 569.75p 570.00p 4144
21/11/2014 570.00p 570.00p 560.00p 570.00p 481
20/11/2014 570.00p 573.00p 570.00p 570.00p 1224
19/11/2014 570.00p 574.00p 560.00p 570.00p 637
18/11/2014 570.00p 574.95p 561.00p 570.00p 5140
17/11/2014 570.00p 575.00p 560.00p 570.00p 8228
14/11/2014 570.00p 575.00p 560.50p 570.00p 1104
13/11/2014 570.00p 578.00p 570.00p 570.00p 3519
12/11/2014 570.00p 575.00p 570.00p 570.00p 5402
11/11/2014 570.00p 575.00p 560.00p 570.00p 1498
10/11/2014 570.00p 576.00p 560.00p 570.00p 14838
07/11/2014 575.00p 579.00p 560.00p 570.00p 5876
06/11/2014 575.00p 579.00p 575.00p 575.00p 516
05/11/2014 570.00p 579.00p 565.10p 575.00p 3237
04/11/2014 575.00p 575.00p 570.00p 570.00p 3500
03/11/2014 572.50p 580.00p 572.50p 575.00p 7101
31/10/2014 575.00p 575.00p 570.00p 572.50p 469
30/10/2014 557.50p 580.00p 557.50p 575.00p 7352
29/10/2014 557.50p 565.00p 550.00p 557.50p 3554
28/10/2014 557.50p 565.00p 557.50p 557.50p 560
27/10/2014 545.00p 565.00p 545.00p 557.50p 2642
24/10/2014 545.00p 545.00p 541.00p 545.00p 830
23/10/2014 557.50p 558.00p 542.00p 545.00p 14700
22/10/2014 562.50p 564.95p 551.50p 557.50p 3211
21/10/2014 532.50p 562.50p 532.50p 562.50p 9291
20/10/2014 520.00p 535.00p 520.00p 532.50p 7292
17/10/2014 520.00p 525.00p 520.00p 520.00p 5936
16/10/2014 522.50p 528.25p 518.75p 520.00p 6768
15/10/2014 522.50p 529.00p 518.75p 522.50p 3849
14/10/2014 522.50p 522.50p 518.75p 522.50p 4886
13/10/2014 525.00p 529.00p 520.00p 522.50p 5993
10/10/2014 525.00p 529.33p 525.00p 525.00p 1105
09/10/2014 522.50p 530.00p 522.50p 525.00p 9714
08/10/2014 522.50p 529.00p 522.50p 522.50p 4374
07/10/2014 522.50p 530.00p 521.00p 522.50p 7053
06/10/2014 515.00p 530.00p 515.00p 522.50p 9566
03/10/2014 515.00p 520.00p 515.00p 515.00p 5589
02/10/2014 512.50p 515.00p 510.25p 515.00p 7730
01/10/2014 512.50p 519.00p 510.00p 512.50p 4488
30/09/2014 515.00p 520.00p 509.50p 512.50p 6037
29/09/2014 522.50p 522.50p 510.00p 515.00p 4522
26/09/2014 527.50p 527.50p 520.00p 522.50p 15960
25/09/2014 527.50p 534.50p 525.00p 527.50p 5521
24/09/2014 527.50p 534.50p 527.50p 527.50p 5881
23/09/2014 527.50p 534.50p 527.50p 527.50p 2804
22/09/2014 527.50p 535.00p 523.00p 527.50p 6211
19/09/2014 530.00p 535.00p 530.00p 530.00p 4966
18/09/2014 537.50p 537.50p 529.50p 530.00p 4297
17/09/2014 537.50p 537.50p 537.50p 537.50p 0
16/09/2014 542.50p 549.25p 537.50p 537.50p 651
15/09/2014 522.50p 555.00p 522.50p 542.50p 30172
12/09/2014 522.50p 525.05p 522.50p 522.50p 1078
11/09/2014 512.50p 525.05p 509.00p 522.50p 9862
10/09/2014 517.50p 517.50p 512.50p 512.50p 3529
09/09/2014 517.50p 517.50p 515.60p 517.50p 3767
08/09/2014 517.50p 519.00p 515.60p 517.50p 4059
05/09/2014 512.50p 517.50p 505.55p 517.50p 10487
04/09/2014 502.50p 515.00p 502.00p 512.50p 8729
03/09/2014 482.50p 509.00p 482.50p 502.50p 9060
02/09/2014 482.50p 490.00p 480.00p 482.50p 10562
01/09/2014 465.00p 488.00p 465.00p 482.50p 16659
29/08/2014 460.00p 465.00p 460.00p 465.00p 19886
28/08/2014 460.00p 461.00p 455.00p 460.00p 17014
27/08/2014 442.50p 464.50p 442.50p 460.00p 13407
26/08/2014 460.00p 460.00p 425.00p 442.50p 27231
22/08/2014 460.00p 462.50p 458.56p 460.00p 8656
21/08/2014 460.00p 460.20p 458.10p 460.00p 8384
20/08/2014 460.00p 460.40p 458.10p 460.00p 600
19/08/2014 460.00p 460.40p 458.10p 460.00p 2734
18/08/2014 460.00p 460.40p 460.00p 460.00p 2467
15/08/2014 460.00p 460.50p 458.00p 460.00p 4682
14/08/2014 460.00p 460.50p 460.00p 460.00p 4033
13/08/2014 460.00p 460.00p 460.00p 460.00p 1405
12/08/2014 460.00p 460.50p 460.00p 460.00p 178
11/08/2014 460.00p 460.40p 455.00p 460.00p 5088
08/08/2014 460.00p 460.50p 457.70p 460.00p 8173
07/08/2014 460.00p 460.95p 457.60p 460.00p 6094
06/08/2014 460.00p 461.60p 457.60p 460.00p 5017
05/08/2014 460.00p 461.70p 458.00p 460.00p 4406
04/08/2014 460.00p 465.00p 460.00p 460.00p 4133
01/08/2014 460.00p 461.70p 460.00p 460.00p 666
31/07/2014 460.00p 461.75p 457.50p 460.00p 0
30/07/2014 460.00p 461.75p 457.50p 460.00p 2940
29/07/2014 460.00p 462.00p 456.50p 460.00p 3660
28/07/2014 460.00p 462.00p 460.00p 460.00p 1765
25/07/2014 460.00p 462.00p 460.00p 460.00p 19839
24/07/2014 460.00p 460.38p 460.00p 460.00p 20055
23/07/2014 460.00p 460.40p 460.00p 460.00p 3766
22/07/2014 460.00p 460.25p 456.50p 460.00p 1563
21/07/2014 460.00p 460.40p 456.00p 460.00p 9722
18/07/2014 460.00p 460.40p 455.00p 460.00p 3143
17/07/2014 460.00p 462.50p 460.00p 460.00p 2372
16/07/2014 460.00p 461.00p 460.00p 460.00p 8649
15/07/2014 460.00p 461.50p 455.00p 460.00p 854
14/07/2014 460.00p 462.25p 460.00p 460.00p 3408
11/07/2014 460.00p 462.50p 457.50p 460.00p 8686
10/07/2014 460.00p 462.80p 460.00p 460.00p 5836
09/07/2014 460.00p 462.95p 460.00p 460.00p 10031
08/07/2014 460.00p 464.00p 455.00p 460.00p 13210
07/07/2014 460.00p 464.45p 460.00p 460.00p 11195
04/07/2014 457.50p 463.00p 457.50p 460.00p 19537
03/07/2014 457.50p 462.00p 457.50p 457.50p 1510
02/07/2014 457.50p 460.00p 455.00p 457.50p 3433
01/07/2014 457.50p 457.50p 453.00p 457.50p 0
30/06/2014 455.00p 457.50p 453.00p 457.50p 2140
27/06/2014 462.50p 462.50p 450.00p 455.00p 5836
26/06/2014 465.00p 465.00p 460.00p 462.50p 600
25/06/2014 467.50p 470.00p 465.00p 465.00p 1178
24/06/2014 467.50p 467.50p 460.00p 467.50p 18863
23/06/2014 467.50p 468.00p 461.50p 467.50p 9339
20/06/2014 467.50p 467.50p 466.70p 467.50p 2163
19/06/2014 467.50p 467.50p 466.75p 467.50p 1700
18/06/2014 467.50p 470.50p 460.00p 467.50p 11388
17/06/2014 467.50p 467.50p 461.60p 467.50p 1000
16/06/2014 467.50p 471.70p 467.50p 467.50p 5691
13/06/2014 467.50p 467.50p 461.50p 467.50p 900
12/06/2014 467.50p 472.50p 465.60p 467.50p 13336
11/06/2014 467.50p 473.50p 460.00p 467.50p 14788
10/06/2014 467.50p 475.00p 467.50p 467.50p 3

*Close Price adjusted for both dividends and splits