Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
16/07/2012 327.50p 330.00p 325.00p 327.50p 24996
13/07/2012 327.50p 332.17p 327.50p 327.50p 3000
12/07/2012 327.50p 332.00p 327.50p 327.50p 850
11/07/2012 325.00p 330.00p 320.15p 327.50p 0
10/07/2012 327.50p 330.00p 320.15p 327.50p 0
09/07/2012 327.50p 330.00p 320.15p 327.50p 3650
06/07/2012 327.50p 332.00p 321.50p 327.50p 0
05/07/2012 327.50p 332.00p 321.50p 327.50p 2837
04/07/2012 327.50p 327.50p 322.25p 327.50p 280
03/07/2012 317.50p 327.50p 317.50p 327.50p 206
02/07/2012 317.50p 324.25p 311.00p 317.50p 0
29/06/2012 315.00p 324.25p 311.00p 317.50p 13468
28/06/2012 315.00p 315.00p 310.25p 315.00p 1121
27/06/2012 315.00p 317.50p 310.00p 315.00p 12194
26/06/2012 315.00p 315.00p 310.00p 315.00p 2500
25/06/2012 317.50p 317.50p 310.00p 315.00p 5832
22/06/2012 317.50p 324.75p 317.50p 317.50p 670
21/06/2012 315.00p 319.50p 315.00p 317.50p 4000
20/06/2012 315.00p 315.00p 312.50p 315.00p 700
19/06/2012 315.00p 319.85p 310.00p 315.00p 0
18/06/2012 310.00p 319.85p 310.00p 315.00p 2231
15/06/2012 310.00p 314.50p 310.00p 310.00p 15964
14/06/2012 312.50p 312.50p 307.00p 310.00p 10250
13/06/2012 317.50p 317.50p 311.00p 312.50p 2000
12/06/2012 317.50p 317.50p 314.00p 317.50p 2463
11/06/2012 317.50p 322.00p 317.50p 317.50p 8918
08/06/2012 322.50p 327.50p 317.50p 317.50p 0
07/06/2012 327.50p 327.50p 321.50p 322.50p 1080
06/06/2012 327.50p 327.50p 320.00p 327.50p 2000
01/06/2012 327.50p 327.50p 321.50p 327.50p 0
31/05/2012 327.50p 327.50p 321.50p 327.50p 2000
30/05/2012 327.50p 334.00p 320.00p 327.50p 7020
29/05/2012 325.00p 327.50p 325.00p 327.50p 5031
28/05/2012 325.00p 327.00p 322.50p 325.00p 0
25/05/2012 322.50p 327.00p 322.50p 325.00p 573
24/05/2012 325.00p 325.00p 320.00p 322.50p 1003
23/05/2012 327.50p 327.50p 320.00p 325.00p 4000
22/05/2012 325.00p 330.00p 325.00p 327.50p 3300
21/05/2012 325.00p 328.50p 324.00p 325.00p 0
18/05/2012 328.50p 328.50p 324.00p 325.00p 1607
17/05/2012 328.50p 335.00p 328.50p 328.50p 44
16/05/2012 332.50p 334.00p 328.50p 328.50p 0
15/05/2012 330.00p 334.00p 330.00p 332.50p 2350
14/05/2012 330.00p 335.00p 323.00p 330.00p 0
11/05/2012 327.50p 335.00p 323.00p 330.00p 6615
10/05/2012 325.00p 332.50p 325.00p 327.50p 0
09/05/2012 332.50p 332.50p 325.00p 325.00p 10330
08/05/2012 337.50p 338.00p 330.00p 332.50p 2984
04/05/2012 335.00p 339.00p 335.00p 337.50p 1500
03/05/2012 337.50p 337.50p 332.50p 332.50p 3058
02/05/2012 332.50p 344.50p 328.00p 337.50p 105351
01/05/2012 332.50p 340.00p 328.00p 332.50p 8911
30/04/2012 332.50p 340.00p 328.00p 332.50p 5100
27/04/2012 332.50p 338.50p 332.50p 332.50p 434
26/04/2012 337.50p 345.00p 335.00p 337.50p 13000
25/04/2012 325.00p 337.50p 325.00p 337.50p 3575
24/04/2012 322.50p 334.00p 321.00p 330.00p 6776
23/04/2012 322.50p 328.00p 322.50p 322.50p 0
20/04/2012 322.50p 328.00p 322.50p 322.50p 0
19/04/2012 322.50p 328.00p 322.50p 322.50p 1137
18/04/2012 320.00p 325.00p 320.00p 322.50p 820
17/04/2012 317.50p 325.00p 317.50p 320.00p 3203
16/04/2012 312.50p 320.00p 312.50p 317.50p 5050
13/04/2012 310.00p 312.50p 306.50p 312.50p 0
12/04/2012 312.50p 312.50p 306.50p 312.50p 710
11/04/2012 312.50p 312.50p 307.00p 312.50p 4000
10/04/2012 302.50p 313.75p 302.50p 312.50p 4476
05/04/2012 302.50p 302.50p 297.50p 302.50p 1090
04/04/2012 302.50p 308.75p 302.50p 302.50p 157
03/04/2012 302.50p 307.00p 295.00p 302.50p 9178
02/04/2012 299.00p 304.00p 293.00p 302.50p 7555
30/03/2012 291.00p 304.85p 291.00p 299.00p 4444
29/03/2012 282.50p 295.00p 282.50p 291.00p 2500
28/03/2012 282.50p 289.00p 276.50p 282.50p 79600
27/03/2012 280.00p 282.50p 280.00p 280.00p 2706
26/03/2012 280.00p 282.50p 275.00p 280.00p 4750
23/03/2012 282.50p 287.50p 275.75p 280.00p 0
22/03/2012 282.50p 282.50p 275.75p 282.50p 610
21/03/2012 282.50p 284.00p 282.50p 282.50p 1665
20/03/2012 282.50p 282.50p 280.00p 282.50p 0
19/03/2012 282.50p 282.50p 280.00p 282.50p 1957
16/03/2012 280.00p 282.50p 279.00p 282.50p 1730
15/03/2012 287.50p 287.50p 270.00p 280.00p 6350
14/03/2012 282.50p 282.50p 275.14p 282.50p 0
13/03/2012 282.50p 282.50p 275.14p 282.50p 1010
12/03/2012 282.50p 285.00p 282.50p 282.50p 495
09/03/2012 282.50p 287.00p 282.50p 282.50p 0
08/03/2012 282.50p 287.00p 282.50p 282.50p 325
07/03/2012 282.50p 287.00p 282.50p 282.50p 24
06/03/2012 287.50p 293.00p 281.00p 282.50p 6365
05/03/2012 287.50p 293.00p 287.50p 287.50p 2970
02/03/2012 287.50p 287.50p 282.00p 287.50p 4800
01/03/2012 287.50p 293.25p 287.50p 287.50p 590
29/02/2012 287.50p 294.50p 287.50p 287.50p 9125
28/02/2012 295.00p 299.00p 290.00p 295.00p 25912
27/02/2012 292.50p 300.00p 292.50p 295.00p 3259
24/02/2012 292.50p 292.50p 290.00p 292.50p 1500
23/02/2012 282.50p 295.00p 282.50p 292.50p 3750
22/02/2012 282.50p 289.85p 282.50p 282.50p 1856
21/02/2012 282.50p 289.85p 282.50p 282.50p 500
20/02/2012 282.50p 289.85p 282.50p 282.50p 0
17/02/2012 286.00p 289.85p 282.50p 282.50p 841
16/02/2012 282.50p 282.50p 277.00p 282.50p 60678
15/02/2012 282.50p 287.00p 277.00p 282.50p 6750
14/02/2012 286.00p 286.00p 276.95p 282.50p 348260
13/02/2012 282.50p 287.00p 282.50p 282.50p 1047
10/02/2012 286.00p 286.00p 277.00p 282.50p 1500
09/02/2012 282.50p 287.00p 282.50p 282.50p 2387
08/02/2012 282.50p 282.50p 277.00p 282.50p 0
07/02/2012 282.50p 282.50p 277.00p 282.50p 1104
06/02/2012 282.50p 287.00p 282.50p 282.50p 1328
03/02/2012 282.50p 282.50p 277.00p 282.50p 0
02/02/2012 282.50p 282.50p 277.00p 282.50p 800
01/02/2012 286.00p 286.00p 277.00p 282.50p 1300
31/01/2012 282.50p 282.50p 277.00p 282.50p 0
30/01/2012 282.50p 282.50p 277.00p 282.50p 4000
27/01/2012 282.50p 282.50p 282.00p 282.50p 0
26/01/2012 282.50p 282.50p 282.00p 282.50p 0
25/01/2012 282.50p 282.50p 282.00p 282.50p 10000
24/01/2012 282.50p 282.50p 280.00p 282.50p 16400
23/01/2012 282.50p 282.50p 277.00p 282.50p 0
20/01/2012 282.50p 282.50p 277.00p 282.50p 0
19/01/2012 282.50p 282.50p 277.00p 282.50p 3529
18/01/2012 282.50p 286.25p 276.95p 282.50p 1732
17/01/2012 282.50p 286.25p 275.05p 282.50p 0
16/01/2012 282.50p 286.25p 275.05p 282.50p 21100

*Close Price adjusted for both dividends and splits