Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/06/2014 472.50p 472.50p 470.00p 470.00p 3210
30/05/2014 472.50p 475.00p 470.70p 472.50p 240528
29/05/2014 475.00p 475.00p 472.50p 472.50p 681
28/05/2014 475.00p 475.00p 470.00p 475.00p 9434
27/05/2014 475.00p 475.00p 473.75p 475.00p 942
23/05/2014 475.00p 475.00p 470.01p 475.00p 7116
22/05/2014 480.00p 480.00p 472.50p 475.00p 2553
21/05/2014 480.00p 480.00p 475.00p 480.00p 623
20/05/2014 487.50p 488.00p 475.00p 480.00p 5668
19/05/2014 485.00p 495.00p 480.75p 487.50p 17390
16/05/2014 497.50p 501.50p 481.00p 485.00p 25103
15/05/2014 500.00p 505.00p 495.00p 497.50p 24759
14/05/2014 497.50p 510.00p 497.50p 500.00p 2974
13/05/2014 480.00p 500.00p 480.00p 497.50p 7616
12/05/2014 480.00p 490.00p 480.00p 480.00p 6944
09/05/2014 482.50p 488.50p 480.00p 480.00p 5651
08/05/2014 477.50p 490.00p 475.00p 482.50p 27276
07/05/2014 460.00p 480.00p 460.00p 475.00p 6402
06/05/2014 455.00p 465.00p 455.00p 460.00p 19023
02/05/2014 455.00p 459.50p 455.00p 455.00p 1125
01/05/2014 452.50p 459.50p 452.50p 455.00p 2204
30/04/2014 452.50p 460.00p 447.50p 452.50p 8500
29/04/2014 452.50p 458.00p 451.50p 452.50p 7920
28/04/2014 452.50p 460.00p 451.30p 452.50p 2803
25/04/2014 452.50p 458.00p 452.50p 452.50p 1459
24/04/2014 452.50p 456.00p 452.50p 452.50p 1000
23/04/2014 452.50p 463.26p 445.30p 452.50p 18896
22/04/2014 457.50p 457.50p 450.00p 457.50p 3000
17/04/2014 457.50p 464.25p 450.00p 457.50p 0
16/04/2014 457.50p 464.25p 450.00p 457.50p 7056
15/04/2014 457.50p 464.25p 455.27p 457.50p 16088
14/04/2014 457.50p 465.00p 450.00p 457.50p 11061
11/04/2014 457.50p 464.25p 457.50p 457.50p 953
10/04/2014 457.50p 465.00p 450.00p 457.50p 1899
09/04/2014 452.50p 465.00p 450.00p 457.50p 7462
08/04/2014 450.00p 460.00p 440.00p 452.50p 24469
07/04/2014 445.00p 457.00p 445.00p 450.00p 6103
04/04/2014 445.00p 457.00p 443.00p 445.00p 14124
03/04/2014 445.00p 450.00p 435.00p 445.00p 6171
02/04/2014 447.50p 454.00p 435.00p 445.00p 10115
01/04/2014 445.00p 454.25p 440.00p 447.50p 7251
31/03/2014 445.00p 451.00p 445.00p 445.00p 5189
28/03/2014 445.00p 451.00p 445.00p 450.00p 850
27/03/2014 457.50p 463.50p 440.00p 445.00p 11709
26/03/2014 457.50p 463.50p 450.00p 457.50p 18791
25/03/2014 445.00p 465.00p 443.40p 457.50p 10929
24/03/2014 430.00p 454.00p 430.00p 445.00p 14685
21/03/2014 430.00p 435.00p 427.00p 430.00p 7477
20/03/2014 430.00p 434.50p 427.00p 430.00p 10556
19/03/2014 430.00p 431.90p 430.00p 430.00p 10946
18/03/2014 430.00p 431.90p 430.00p 430.00p 89
17/03/2014 430.00p 431.95p 425.00p 425.00p 11900
14/03/2014 430.00p 432.00p 430.00p 430.00p 11409
13/03/2014 430.00p 430.00p 425.00p 430.00p 6690
12/03/2014 435.00p 435.00p 428.00p 430.00p 19390
11/03/2014 435.00p 435.00p 430.00p 435.00p 6952
10/03/2014 435.00p 435.00p 430.00p 435.00p 4027
07/03/2014 435.00p 435.00p 425.00p 435.00p 12666
06/03/2014 435.00p 435.00p 430.00p 435.00p 3856
05/03/2014 435.00p 435.67p 430.00p 435.00p 6587
04/03/2014 432.50p 435.00p 432.50p 435.00p 3171
03/03/2014 435.00p 435.00p 430.00p 432.50p 6307
28/02/2014 435.00p 436.80p 430.00p 435.00p 8905
27/02/2014 435.00p 436.80p 435.00p 435.00p 406
26/02/2014 435.00p 437.00p 433.00p 435.00p 7678
25/02/2014 435.00p 437.40p 430.00p 435.00p 9178
24/02/2014 435.00p 437.50p 435.00p 435.00p 11675
21/02/2014 435.00p 437.50p 435.00p 435.00p 3861
20/02/2014 435.00p 438.00p 435.00p 435.00p 5049
19/02/2014 437.50p 438.00p 430.00p 435.00p 3870
18/02/2014 437.50p 439.99p 430.00p 437.50p 1676
17/02/2014 437.50p 438.25p 435.00p 437.50p 4817
14/02/2014 437.50p 440.05p 430.00p 437.50p 3634
13/02/2014 437.50p 440.00p 437.50p 437.50p 236
12/02/2014 437.50p 440.00p 430.00p 437.50p 5712
11/02/2014 442.50p 442.50p 437.50p 437.50p 2052
10/02/2014 447.50p 447.50p 425.00p 442.50p 19031
07/02/2014 445.00p 450.00p 440.00p 445.00p 3752
06/02/2014 445.00p 445.00p 440.00p 445.00p 8300
05/02/2014 445.00p 446.00p 445.00p 445.00p 7779
04/02/2014 445.00p 446.00p 445.00p 445.00p 6124
03/02/2014 445.00p 446.00p 440.00p 445.00p 52892
31/01/2014 445.00p 446.00p 441.00p 445.00p 13988
30/01/2014 445.00p 445.00p 441.00p 445.00p 209
29/01/2014 442.50p 447.00p 435.00p 445.00p 51850
28/01/2014 445.00p 445.00p 430.00p 442.50p 4252
27/01/2014 455.00p 455.00p 440.00p 445.00p 31850
24/01/2014 452.50p 455.00p 450.00p 455.00p 4835
23/01/2014 477.50p 477.50p 452.50p 452.50p 8919
22/01/2014 480.00p 484.00p 460.00p 477.50p 3595
21/01/2014 480.00p 480.00p 472.00p 480.00p 3646
20/01/2014 480.00p 490.00p 472.00p 480.00p 9064
17/01/2014 480.00p 485.00p 472.00p 480.00p 4131
16/01/2014 480.00p 490.00p 470.00p 480.00p 33802
15/01/2014 480.00p 489.50p 470.00p 480.00p 12828
14/01/2014 465.00p 489.00p 465.00p 480.00p 14854
13/01/2014 462.50p 467.00p 460.25p 465.00p 3499
10/01/2014 440.00p 470.00p 440.00p 462.50p 19099
09/01/2014 400.00p 402.00p 395.00p 400.00p 5032
08/01/2014 400.00p 402.50p 385.00p 400.00p 5599
07/01/2014 400.00p 404.00p 395.00p 400.00p 9100
06/01/2014 400.00p 404.00p 398.50p 400.00p 17342
03/01/2014 400.00p 400.00p 395.00p 400.00p 2000
02/01/2014 400.00p 404.00p 393.50p 400.00p 0
31/12/2013 400.00p 404.00p 393.50p 400.00p 0
30/12/2013 400.00p 404.00p 393.50p 400.00p 6250
27/12/2013 395.00p 400.00p 395.00p 400.00p 2938
24/12/2013 395.00p 400.00p 393.30p 395.00p 38250
23/12/2013 395.00p 400.00p 393.30p 395.00p 0
20/12/2013 395.00p 400.00p 393.30p 395.00p 7928
19/12/2013 395.00p 399.00p 393.30p 395.00p 1126
18/12/2013 395.00p 399.00p 390.00p 395.00p 24422
17/12/2013 395.00p 399.00p 390.00p 392.50p 6624
16/12/2013 385.00p 398.50p 385.00p 395.00p 8406
13/12/2013 385.00p 388.00p 380.00p 385.00p 4418
12/12/2013 385.00p 388.75p 380.00p 385.00p 7500
11/12/2013 385.00p 389.00p 380.00p 380.00p 3556
10/12/2013 385.00p 390.00p 385.00p 385.00p 2368
09/12/2013 385.00p 389.00p 381.00p 385.00p 7873
06/12/2013 387.50p 389.00p 380.00p 380.00p 19133
05/12/2013 390.00p 391.33p 385.00p 387.50p 5100
04/12/2013 397.50p 399.00p 380.00p 390.00p 9123
03/12/2013 397.50p 400.20p 392.00p 397.50p 6181
02/12/2013 397.50p 402.00p 397.00p 397.50p 3960
29/11/2013 397.50p 403.00p 395.00p 397.50p 12678
28/11/2013 397.50p 400.00p 397.50p 397.50p 8800
27/11/2013 397.50p 399.00p 390.00p 397.50p 3484
26/11/2013 397.50p 399.00p 397.50p 397.50p 0
25/11/2013 397.50p 399.00p 397.50p 397.50p 1174
22/11/2013 397.50p 399.00p 390.00p 397.50p 21642
21/11/2013 397.50p 400.00p 390.00p 397.50p 2800
20/11/2013 385.00p 395.00p 384.00p 395.00p 12148
19/11/2013 385.00p 385.00p 385.00p 385.00p 3443
18/11/2013 385.00p 389.00p 385.00p 385.00p 2050
15/11/2013 385.00p 390.00p 383.00p 385.00p 6873
14/11/2013 382.50p 390.00p 378.75p 385.00p 8218
13/11/2013 380.00p 390.00p 380.00p 382.50p 4672
12/11/2013 373.50p 383.00p 373.50p 380.00p 14776
11/11/2013 373.50p 376.00p 368.60p 373.50p 9017
08/11/2013 373.50p 376.00p 372.00p 373.50p 70225
07/11/2013 373.50p 376.00p 373.50p 373.50p 459
06/11/2013 373.50p 376.00p 373.50p 373.50p 1782
05/11/2013 373.50p 376.59p 368.30p 373.50p 2834
04/11/2013 373.50p 377.00p 369.00p 373.50p 18445
01/11/2013 373.50p 375.00p 369.00p 373.50p 0
31/10/2013 373.50p 375.00p 369.00p 373.50p 0
30/10/2013 373.50p 375.00p 369.00p 373.50p 1232
29/10/2013 373.50p 375.00p 373.50p 373.50p 852
28/10/2013 373.50p 375.00p 368.00p 373.50p 25828
25/10/2013 371.00p 375.27p 368.56p 373.50p 1003
24/10/2013 370.00p 374.75p 360.00p 371.00p 3742
23/10/2013 370.00p 375.00p 370.00p 370.00p 1534
22/10/2013 370.00p 370.00p 360.00p 370.00p 9344
21/10/2013 370.00p 378.00p 360.00p 370.00p 9787
18/10/2013 370.00p 374.00p 362.00p 370.00p 12506
17/10/2013 370.00p 374.00p 370.00p 370.00p 2500
16/10/2013 370.00p 374.00p 370.00p 370.00p 1034
15/10/2013 370.00p 374.00p 370.00p 370.00p 1061
14/10/2013 370.00p 374.00p 370.00p 370.00p 15374
11/10/2013 370.00p 377.50p 370.00p 370.00p 2500
10/10/2013 370.00p 377.40p 366.00p 370.00p 4473
09/10/2013 370.00p 377.40p 370.00p 372.50p 1842
08/10/2013 370.00p 370.00p 366.00p 370.00p 0
07/10/2013 370.00p 370.00p 366.00p 370.00p 1101
04/10/2013 370.00p 377.50p 355.00p 370.00p 4040
03/10/2013 370.00p 379.00p 365.00p 370.00p 9344
02/10/2013 370.00p 378.67p 364.00p 370.00p 2693
01/10/2013 372.50p 379.50p 362.00p 372.50p 13346
30/09/2013 372.50p 380.00p 371.00p 372.50p 3026
27/09/2013 372.50p 379.50p 372.50p 372.50p 1579
26/09/2013 372.50p 379.50p 372.50p 372.50p 1664
25/09/2013 370.00p 379.50p 370.00p 372.50p 13142
24/09/2013 372.50p 372.50p 367.05p 370.00p 2268
23/09/2013 372.50p 379.00p 372.50p 372.50p 11019
20/09/2013 372.50p 379.55p 372.50p 372.50p 1300
19/09/2013 372.50p 379.00p 366.00p 372.50p 6856
18/09/2013 372.50p 379.00p 372.50p 372.50p 1815
17/09/2013 372.50p 379.00p 372.50p 372.50p 10395
16/09/2013 372.50p 379.55p 372.00p 372.50p 0
13/09/2013 372.50p 379.55p 372.00p 372.50p 3797
12/09/2013 372.50p 379.00p 372.50p 372.50p 2991
11/09/2013 372.50p 379.00p 372.50p 372.50p 2700
10/09/2013 372.50p 379.00p 372.50p 372.50p 2407
09/09/2013 372.50p 379.00p 370.00p 372.50p 2000
06/09/2013 372.50p 379.00p 370.00p 372.50p 2621
05/09/2013 372.50p 379.00p 372.50p 372.50p 8999
04/09/2013 372.50p 377.56p 372.50p 372.50p 4005
03/09/2013 375.00p 378.40p 375.00p 375.00p 1907
02/09/2013 375.00p 379.00p 375.00p 375.00p 9400
30/08/2013 375.00p 379.00p 375.00p 375.00p 642
29/08/2013 377.50p 379.95p 373.00p 375.00p 10526
28/08/2013 367.50p 375.00p 365.00p 367.50p 11526
27/08/2013 367.50p 374.00p 367.50p 367.50p 4992
23/08/2013 367.50p 375.00p 365.18p 367.50p 0
22/08/2013 367.50p 375.00p 365.18p 367.50p 6997
21/08/2013 365.00p 370.00p 360.00p 367.50p 19805
20/08/2013 365.00p 369.50p 360.00p 365.00p 1130
19/08/2013 365.00p 369.50p 365.00p 365.00p 2320
16/08/2013 362.50p 370.00p 362.50p 365.00p 4302
15/08/2013 362.50p 362.50p 361.60p 362.50p 2070

*Close Price adjusted for both dividends and splits