Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/04/2013 347.50p 352.00p 342.00p 347.50p 1005
29/04/2013 347.50p 352.50p 347.50p 347.50p 0
26/04/2013 347.50p 352.50p 347.50p 347.50p 687
25/04/2013 347.50p 352.70p 345.00p 347.50p 6000
24/04/2013 347.50p 353.00p 347.50p 347.50p 3600
23/04/2013 350.00p 354.00p 350.00p 352.50p 1888
22/04/2013 346.50p 355.00p 346.50p 350.00p 3281
19/04/2013 344.00p 355.00p 344.00p 346.50p 6225
18/04/2013 340.00p 350.00p 340.00p 344.00p 4000
17/04/2013 340.00p 350.00p 336.60p 340.00p 4516
16/04/2013 336.00p 345.00p 336.00p 340.00p 2500
15/04/2013 336.00p 342.00p 330.00p 336.00p 3252
12/04/2013 336.00p 343.70p 336.00p 336.00p 4661
11/04/2013 336.00p 342.00p 328.80p 336.00p 3488
10/04/2013 336.00p 342.00p 336.00p 336.00p 3012
09/04/2013 336.00p 336.00p 330.00p 336.00p 3750
08/04/2013 335.00p 339.00p 335.00p 336.00p 1612
05/04/2013 335.00p 339.00p 326.00p 335.00p 0
04/04/2013 335.00p 339.00p 326.00p 335.00p 5068
03/04/2013 335.00p 343.87p 326.00p 335.00p 3782
02/04/2013 340.00p 343.22p 330.00p 335.00p 10190
28/03/2013 340.00p 347.00p 330.00p 340.00p 4532
27/03/2013 340.00p 346.00p 335.00p 340.00p 3290
26/03/2013 340.00p 348.00p 340.00p 340.00p 2709
25/03/2013 335.00p 340.00p 326.00p 335.00p 0
22/03/2013 335.00p 340.00p 326.00p 335.00p 7131
21/03/2013 335.00p 335.00p 333.96p 335.00p 900
20/03/2013 335.00p 335.30p 326.00p 335.00p 3977
19/03/2013 335.00p 335.40p 335.00p 335.00p 1667
18/03/2013 335.00p 339.00p 330.50p 335.00p 0
15/03/2013 337.50p 339.00p 330.50p 335.00p 6077
14/03/2013 335.00p 335.40p 326.00p 335.00p 2084
13/03/2013 335.00p 335.00p 326.00p 335.00p 2280
12/03/2013 335.00p 339.00p 335.00p 335.00p 1500
11/03/2013 332.50p 339.00p 332.50p 335.00p 997
08/03/2013 335.00p 337.00p 326.00p 332.50p 3680
07/03/2013 335.00p 335.00p 327.00p 335.00p 275
06/03/2013 335.00p 340.00p 335.00p 335.00p 1441
05/03/2013 335.00p 335.00p 327.00p 335.00p 5488
04/03/2013 337.50p 345.00p 326.50p 335.00p 2519
01/03/2013 335.00p 342.00p 335.00p 335.00p 2590
28/02/2013 332.00p 335.40p 330.00p 335.00p 30
27/02/2013 330.00p 333.40p 320.00p 330.00p 16320
26/02/2013 340.00p 344.00p 322.00p 330.00p 5594
25/02/2013 344.00p 344.00p 335.00p 344.00p 714
22/02/2013 345.00p 345.00p 335.00p 342.50p 7690
21/02/2013 345.00p 345.00p 337.30p 345.00p 5000
20/02/2013 345.00p 348.00p 342.00p 345.00p 2518
19/02/2013 342.50p 350.00p 342.50p 345.00p 0
18/02/2013 346.50p 350.00p 344.00p 344.00p 0
15/02/2013 346.50p 350.00p 345.00p 346.50p 0
14/02/2013 346.50p 350.00p 345.00p 346.50p 0
13/02/2013 345.00p 350.00p 345.00p 346.50p 1000
12/02/2013 340.00p 355.00p 340.00p 345.00p 1355
11/02/2013 340.00p 350.00p 340.00p 340.00p 0
08/02/2013 340.00p 350.00p 340.00p 340.00p 682
07/02/2013 340.00p 350.00p 330.00p 340.00p 0
06/02/2013 340.00p 350.00p 330.00p 340.00p 1004
05/02/2013 340.00p 348.00p 330.00p 340.00p 5580
04/02/2013 340.00p 345.00p 340.00p 340.00p 790
01/02/2013 340.00p 340.00p 336.50p 340.00p 2611
31/01/2013 340.00p 350.00p 340.00p 340.00p 2800
30/01/2013 340.00p 346.90p 336.50p 340.00p 10616
29/01/2013 340.00p 350.00p 336.33p 340.00p 23225
28/01/2013 340.00p 347.00p 340.00p 340.00p 2125
25/01/2013 340.00p 340.00p 337.00p 340.00p 347
24/01/2013 340.00p 340.00p 338.05p 340.00p 680
23/01/2013 335.00p 355.00p 335.00p 340.00p 1750
22/01/2013 330.00p 338.00p 330.00p 332.50p 750
21/01/2013 330.00p 338.00p 330.00p 330.00p 0
18/01/2013 330.00p 338.00p 330.00p 330.00p 3736
17/01/2013 330.00p 330.50p 328.00p 330.00p 15900
16/01/2013 330.00p 339.00p 330.00p 330.00p 4197
15/01/2013 327.50p 335.00p 327.50p 330.00p 1193
14/01/2013 327.50p 335.00p 325.00p 327.50p 0
11/01/2013 325.00p 335.00p 325.00p 327.50p 6849
10/01/2013 325.00p 335.00p 325.00p 325.00p 2238
09/01/2013 325.00p 329.00p 325.00p 325.00p 3600
08/01/2013 325.00p 329.00p 325.00p 325.00p 1513
07/01/2013 312.50p 330.00p 310.25p 322.50p 17443
04/01/2013 312.50p 318.00p 305.00p 312.50p 3260
03/01/2013 307.50p 320.00p 307.50p 312.50p 4118
02/01/2013 307.50p 314.00p 305.00p 307.50p 3315
31/12/2012 302.50p 307.50p 302.50p 307.50p 10000
28/12/2012 307.50p 310.00p 307.50p 307.50p 1150
27/12/2012 307.50p 313.00p 307.00p 307.50p 0
24/12/2012 307.50p 313.00p 307.00p 307.50p 0
21/12/2012 307.50p 313.00p 307.00p 307.50p 41869
20/12/2012 310.00p 310.00p 297.00p 307.50p 4079
19/12/2012 312.50p 315.00p 305.37p 310.00p 3105
18/12/2012 312.50p 312.50p 305.39p 312.50p 2500
17/12/2012 325.00p 325.00p 310.00p 312.50p 7295
14/12/2012 325.00p 325.00p 322.00p 325.00p 2630
13/12/2012 325.00p 330.00p 325.00p 325.00p 0
12/12/2012 325.00p 330.00p 325.00p 325.00p 0
11/12/2012 325.00p 330.00p 325.00p 325.00p 3000
10/12/2012 325.00p 325.00p 310.00p 325.00p 16693
07/12/2012 325.00p 325.00p 320.00p 325.00p 435
06/12/2012 325.00p 325.00p 320.00p 325.00p 2500
05/12/2012 329.50p 329.50p 320.00p 325.00p 3775
04/12/2012 336.00p 336.00p 329.50p 329.50p 1000
03/12/2012 337.50p 337.50p 330.00p 336.00p 3800
30/11/2012 338.50p 338.78p 335.00p 338.50p 12071
29/11/2012 338.50p 339.20p 330.00p 338.50p 9328
28/11/2012 340.00p 340.00p 338.50p 338.50p 0
27/11/2012 340.00p 340.00p 340.00p 340.00p 0
26/11/2012 340.00p 340.00p 340.00p 340.00p 2500
23/11/2012 340.00p 342.80p 340.00p 340.00p 1150
22/11/2012 340.00p 342.80p 340.00p 340.00p 165
21/11/2012 341.50p 342.80p 338.35p 340.00p 3118
20/11/2012 341.50p 343.60p 341.50p 341.50p 2884
19/11/2012 341.50p 343.60p 338.00p 341.50p 6061
16/11/2012 343.00p 343.83p 340.00p 341.50p 5925
15/11/2012 343.00p 345.40p 343.00p 343.00p 23
14/11/2012 343.00p 347.00p 343.00p 343.00p 0
13/11/2012 343.00p 347.00p 343.00p 343.00p 2126
12/11/2012 343.00p 346.00p 338.50p 343.00p 3394
09/11/2012 343.00p 343.00p 341.00p 343.00p 1357
08/11/2012 343.00p 345.40p 343.00p 343.00p 3400
07/11/2012 343.00p 345.40p 343.00p 343.00p 29
06/11/2012 344.00p 345.50p 338.50p 343.00p 4333
05/11/2012 344.00p 347.00p 344.00p 344.00p 1150
02/11/2012 345.00p 346.00p 344.00p 344.00p 5000
01/11/2012 345.00p 347.00p 345.00p 345.00p 6000
31/10/2012 345.00p 345.00p 345.00p 345.00p 0
30/10/2012 345.00p 345.00p 345.00p 345.00p 10199
29/10/2012 345.00p 346.00p 342.00p 345.00p 0
26/10/2012 346.00p 346.00p 342.00p 345.00p 1600
25/10/2012 346.00p 346.00p 341.80p 346.00p 0
24/10/2012 346.00p 346.00p 341.80p 346.00p 1000
23/10/2012 346.00p 350.00p 342.00p 346.00p 3967
22/10/2012 346.00p 346.00p 340.00p 346.00p 2000
19/10/2012 346.00p 350.00p 345.00p 346.00p 0
18/10/2012 346.00p 350.00p 345.00p 346.00p 0
17/10/2012 347.00p 350.00p 345.00p 346.00p 27593
16/10/2012 347.00p 347.00p 345.00p 347.00p 5000
15/10/2012 347.00p 352.00p 340.00p 347.00p 15345
12/10/2012 347.00p 347.00p 341.00p 347.00p 0
11/10/2012 347.00p 347.00p 341.00p 347.00p 0
10/10/2012 347.00p 347.00p 341.00p 347.00p 0
09/10/2012 347.00p 347.00p 341.00p 347.00p 431
08/10/2012 347.00p 347.00p 342.80p 347.00p 20
05/10/2012 347.00p 353.30p 341.10p 347.00p 4061
04/10/2012 347.00p 351.20p 347.00p 347.00p 0
03/10/2012 347.00p 351.20p 347.00p 347.00p 1089
02/10/2012 347.00p 353.00p 342.92p 347.00p 21738
01/10/2012 344.50p 352.00p 344.50p 346.50p 1295
28/09/2012 345.00p 345.00p 341.00p 344.50p 909
27/09/2012 344.00p 353.00p 344.00p 344.50p 4300
26/09/2012 343.00p 350.00p 340.40p 344.00p 1005
25/09/2012 340.50p 348.00p 340.50p 343.00p 3294
24/09/2012 337.50p 345.00p 337.50p 340.50p 10475
21/09/2012 337.50p 341.00p 334.20p 337.50p 0
20/09/2012 336.50p 341.00p 334.20p 337.50p 4296
19/09/2012 335.00p 342.00p 334.25p 335.00p 16084
18/09/2012 335.00p 335.00p 334.00p 335.00p 1500
17/09/2012 335.00p 335.00p 334.00p 335.00p 1094
14/09/2012 335.00p 340.00p 333.00p 335.00p 1687
13/09/2012 335.00p 340.00p 335.00p 335.00p 1140
12/09/2012 335.00p 335.00p 332.00p 335.00p 3009
11/09/2012 334.00p 338.00p 334.00p 335.00p 1600
10/09/2012 332.00p 340.00p 325.28p 334.00p 10132
07/09/2012 332.00p 332.00p 326.40p 332.00p 251
06/09/2012 332.00p 332.00p 328.00p 332.00p 1150
05/09/2012 332.00p 338.50p 332.00p 332.00p 0
04/09/2012 332.50p 338.50p 332.50p 332.50p 0
03/09/2012 332.50p 338.50p 332.50p 332.50p 1460
31/08/2012 332.50p 332.50p 331.50p 332.50p 30000
30/08/2012 332.50p 338.50p 332.50p 332.50p 0
29/08/2012 332.50p 338.50p 332.50p 332.50p 2023
28/08/2012 332.50p 338.50p 332.50p 332.50p 143
24/08/2012 332.50p 340.00p 332.50p 332.50p 13339
23/08/2012 331.00p 335.05p 331.00p 332.50p 1505
22/08/2012 335.00p 336.70p 331.00p 331.00p 2516
21/08/2012 332.50p 340.00p 332.50p 335.00p 0
20/08/2012 332.50p 336.50p 332.50p 335.00p 721
17/08/2012 335.00p 336.50p 330.50p 335.00p 0
16/08/2012 335.00p 336.50p 330.50p 335.00p 2600
15/08/2012 335.00p 335.00p 330.00p 335.00p 758
14/08/2012 335.00p 336.70p 335.00p 335.00p 81
13/08/2012 335.00p 337.00p 330.10p 335.00p 2969
10/08/2012 335.00p 339.00p 331.00p 335.00p 5324
09/08/2012 335.00p 337.00p 335.00p 335.00p 6160
08/08/2012 335.00p 338.00p 330.00p 335.00p 0
07/08/2012 330.00p 338.00p 330.00p 335.00p 3000
06/08/2012 325.00p 330.00p 322.50p 330.00p 4286
03/08/2012 325.00p 327.50p 325.00p 325.00p 1475
02/08/2012 325.00p 335.00p 325.00p 325.00p 10000
01/08/2012 325.00p 332.50p 325.00p 325.00p 0
31/07/2012 325.00p 332.50p 325.00p 325.00p 0
30/07/2012 332.50p 332.50p 325.00p 325.00p 8800
27/07/2012 332.50p 332.50p 325.00p 332.50p 3044
26/07/2012 332.50p 332.50p 325.00p 332.50p 0
25/07/2012 327.50p 332.50p 325.00p 332.50p 3705
24/07/2012 327.50p 334.75p 327.50p 327.50p 939
23/07/2012 327.50p 334.25p 327.50p 327.50p 852
20/07/2012 327.50p 332.00p 321.50p 327.50p 1362
19/07/2012 327.50p 332.00p 327.50p 327.50p 900
18/07/2012 327.50p 330.00p 325.00p 327.50p 0
17/07/2012 327.50p 330.00p 325.00p 327.50p 0

*Close Price adjusted for both dividends and splits