Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/05/2025 550.00p 609.00p 550.00p 600.00p 322930
23/05/2025 550.00p 555.00p 535.10p 550.00p 22943
22/05/2025 550.00p 553.80p 535.00p 550.00p 9283
21/05/2025 550.00p 570.00p 530.00p 550.00p 15259
20/05/2025 550.00p 555.00p 537.00p 550.00p 40006
19/05/2025 550.00p 570.00p 520.00p 550.00p 40206
16/05/2025 550.00p 554.00p 532.00p 550.00p 58653
15/05/2025 555.00p 570.00p 530.50p 550.00p 11801
14/05/2025 555.00p 580.00p 547.50p 555.00p 27395
13/05/2025 555.00p 579.00p 535.00p 555.00p 3824
12/05/2025 555.00p 570.00p 550.00p 550.00p 31928
09/05/2025 545.00p 570.00p 545.00p 570.00p 38327
08/05/2025 545.00p 560.00p 540.50p 545.00p 20546
07/05/2025 545.00p 560.00p 530.00p 545.00p 19537
06/05/2025 542.50p 560.00p 525.00p 545.00p 21937
02/05/2025 552.50p 557.88p 528.30p 542.50p 17830
01/05/2025 575.00p 575.00p 525.00p 552.50p 14910
30/04/2025 575.00p 580.00p 550.00p 575.00p 37940
29/04/2025 570.00p 600.00p 540.00p 575.00p 15830
28/04/2025 570.00p 588.00p 543.00p 570.00p 31863
25/04/2025 570.00p 600.00p 540.00p 570.00p 14312
24/04/2025 570.00p 600.00p 540.00p 570.00p 9139
23/04/2025 570.00p 580.00p 540.00p 570.00p 20159
22/04/2025 580.00p 600.00p 560.00p 580.00p 43227
17/04/2025 580.00p 600.00p 565.00p 580.00p 9416
16/04/2025 580.00p 600.00p 560.40p 580.00p 17612
15/04/2025 580.00p 589.00p 573.50p 580.00p 28765
14/04/2025 560.00p 600.00p 550.00p 580.00p 52468
11/04/2025 565.00p 565.00p 535.00p 552.50p 18361
10/04/2025 570.00p 599.50p 550.00p 565.00p 24874
09/04/2025 481.00p 600.00p 463.50p 547.50p 63528
08/04/2025 495.00p 510.00p 470.00p 490.00p 20072
07/04/2025 460.00p 505.00p 450.00p 495.00p 26404
04/04/2025 480.00p 500.00p 450.00p 465.00p 33128
03/04/2025 520.00p 520.00p 474.80p 480.00p 33551
02/04/2025 520.00p 540.00p 500.00p 520.00p 32005
01/04/2025 520.00p 540.00p 500.00p 520.00p 29291
31/03/2025 505.00p 538.00p 482.00p 520.00p 28259
28/03/2025 490.00p 530.00p 480.00p 515.00p 50218
27/03/2025 480.00p 500.00p 476.00p 500.00p 22969
26/03/2025 490.00p 500.00p 450.00p 480.00p 172008
25/03/2025 500.00p 530.00p 450.00p 490.00p 60077
24/03/2025 510.00p 536.40p 480.00p 500.00p 29574
21/03/2025 510.00p 528.00p 480.00p 510.00p 28526
20/03/2025 485.00p 540.00p 450.00p 494.00p 15975
19/03/2025 515.00p 530.00p 450.00p 485.00p 25630
18/03/2025 525.00p 544.00p 500.00p 515.00p 24119
17/03/2025 525.00p 550.00p 500.00p 525.00p 35087
14/03/2025 525.00p 550.00p 500.00p 525.00p 10798
13/03/2025 517.50p 544.00p 513.00p 525.00p 14725
12/03/2025 500.50p 525.00p 483.00p 512.50p 11751
11/03/2025 525.00p 530.00p 476.00p 500.50p 17020
10/03/2025 525.00p 525.00p 501.25p 512.50p 18086
07/03/2025 525.00p 539.00p 500.00p 525.00p 19334
06/03/2025 525.00p 550.00p 500.00p 530.00p 12788
05/03/2025 550.00p 569.20p 530.00p 540.00p 20635
04/03/2025 575.00p 579.80p 550.00p 575.00p 16598
03/03/2025 575.00p 590.00p 550.00p 575.00p 12609
28/02/2025 570.00p 590.00p 555.00p 570.00p 6087
27/02/2025 570.00p 590.00p 550.00p 570.00p 26194
26/02/2025 570.00p 586.80p 550.00p 570.00p 14395
25/02/2025 575.00p 591.70p 550.00p 570.00p 22563
24/02/2025 537.50p 595.00p 537.50p 575.00p 18000
21/02/2025 575.00p 600.00p 530.10p 537.50p 16996
20/02/2025 600.00p 600.00p 550.00p 575.00p 8928
19/02/2025 592.50p 625.00p 560.00p 600.00p 6212
18/02/2025 592.50p 625.00p 571.00p 592.50p 10128
17/02/2025 585.00p 625.00p 560.00p 592.50p 10229
14/02/2025 557.50p 572.50p 550.00p 572.50p 27204
13/02/2025 570.00p 580.00p 550.00p 557.50p 19636
12/02/2025 590.00p 600.00p 552.50p 570.00p 30078
11/02/2025 620.00p 620.00p 585.00p 590.00p 12545
10/02/2025 625.00p 640.00p 592.00p 620.00p 9902
07/02/2025 587.50p 645.50p 587.50p 625.00p 8915
06/02/2025 587.50p 625.00p 550.00p 587.50p 7768
05/02/2025 600.00p 634.00p 550.00p 587.50p 6951
04/02/2025 600.00p 640.00p 560.00p 590.00p 9701
03/02/2025 605.00p 650.00p 550.00p 600.00p 14590
31/01/2025 615.00p 650.00p 580.00p 615.00p 14090
30/01/2025 615.00p 624.80p 580.00p 615.00p 10495
29/01/2025 615.00p 650.00p 607.21p 615.00p 2258
28/01/2025 592.50p 648.60p 585.00p 615.00p 4625
27/01/2025 592.50p 605.00p 580.00p 592.50p 5708
24/01/2025 587.50p 609.00p 580.00p 592.50p 6214
23/01/2025 575.00p 600.00p 563.00p 585.00p 10747
22/01/2025 570.00p 589.50p 550.00p 575.00p 14744
21/01/2025 580.00p 590.00p 557.00p 570.00p 14645
20/01/2025 580.00p 600.00p 560.00p 580.00p 28515
17/01/2025 605.00p 614.00p 570.00p 580.00p 36885
16/01/2025 605.00p 640.00p 570.00p 605.00p 19389
15/01/2025 605.00p 638.00p 570.00p 605.00p 9951
14/01/2025 675.00p 675.00p 550.00p 605.00p 28206
13/01/2025 675.00p 700.00p 651.00p 675.00p 4427
10/01/2025 700.00p 738.00p 650.00p 675.00p 4061
09/01/2025 700.00p 750.00p 653.00p 700.00p 11134
08/01/2025 725.00p 750.00p 700.00p 700.00p 6286
07/01/2025 700.00p 788.00p 700.00p 725.00p 12207
06/01/2025 700.00p 744.00p 650.00p 700.00p 6513
03/01/2025 700.00p 735.50p 700.00p 700.00p 762
02/01/2025 700.00p 750.00p 691.00p 700.00p 7834
31/12/2024 700.00p 729.00p 688.00p 700.00p 2939
30/12/2024 652.50p 750.00p 652.50p 700.00p 5777
27/12/2024 652.50p 672.30p 632.20p 652.50p 5464
24/12/2024 662.50p 668.00p 626.72p 652.50p 4089
23/12/2024 675.00p 700.00p 650.00p 680.00p 7676
20/12/2024 675.00p 700.00p 660.50p 675.00p 2821
19/12/2024 675.00p 700.00p 651.00p 675.00p 8317
18/12/2024 750.00p 750.00p 650.00p 675.00p 17988
17/12/2024 750.00p 750.00p 704.00p 750.00p 2409
16/12/2024 750.00p 750.00p 706.00p 750.00p 5877
13/12/2024 750.00p 800.00p 700.00p 750.00p 3474
12/12/2024 750.00p 800.00p 713.00p 750.00p 690
11/12/2024 800.00p 800.00p 700.00p 750.00p 6242
10/12/2024 800.00p 850.00p 750.00p 800.00p 2073
09/12/2024 762.50p 835.00p 733.25p 800.00p 186657
06/12/2024 775.00p 789.00p 750.00p 775.00p 3692
05/12/2024 762.50p 791.80p 725.00p 775.00p 6359
04/12/2024 762.50p 800.00p 735.00p 762.50p 4648
03/12/2024 725.00p 800.00p 725.00p 762.50p 7495
02/12/2024 712.50p 750.00p 691.00p 725.00p 19110
29/11/2024 712.50p 748.50p 680.00p 712.50p 7672
28/11/2024 700.00p 725.00p 691.73p 712.50p 51168
27/11/2024 700.00p 750.00p 675.00p 700.00p 7916
26/11/2024 700.00p 750.00p 650.00p 700.00p 11890
25/11/2024 700.00p 750.00p 675.00p 700.00p 6138
22/11/2024 700.00p 750.00p 650.00p 700.00p 10350
21/11/2024 700.00p 750.00p 688.00p 700.00p 12826
20/11/2024 625.00p 750.00p 560.00p 700.00p 20070
19/11/2024 825.00p 850.00p 816.50p 825.00p 5780
18/11/2024 825.00p 829.00p 812.60p 825.00p 12419
15/11/2024 825.00p 825.00p 810.00p 825.00p 7910
14/11/2024 825.00p 850.00p 812.00p 825.00p 219
13/11/2024 825.00p 828.00p 800.00p 825.00p 1155
12/11/2024 825.00p 844.00p 814.00p 825.00p 18708
11/11/2024 850.00p 868.00p 822.00p 825.00p 3928
08/11/2024 850.00p 900.00p 817.00p 850.00p 4106
07/11/2024 867.50p 900.00p 820.13p 850.00p 16455
06/11/2024 875.00p 882.50p 841.00p 867.50p 8034
05/11/2024 875.00p 950.00p 850.00p 875.00p 6273
04/11/2024 850.00p 950.00p 815.00p 875.00p 6437
01/11/2024 875.00p 875.00p 825.75p 850.00p 3487
31/10/2024 900.00p 950.00p 850.00p 860.00p 5828
30/10/2024 830.00p 900.00p 814.80p 875.00p 21847
29/10/2024 825.00p 840.00p 812.50p 830.00p 27498
28/10/2024 867.50p 867.50p 800.00p 825.00p 20057
25/10/2024 867.50p 900.00p 835.00p 867.50p 14528
24/10/2024 862.50p 900.00p 816.00p 867.50p 21014
23/10/2024 890.00p 897.95p 861.00p 862.50p 16664
22/10/2024 900.00p 950.00p 867.00p 890.00p 10992
21/10/2024 887.50p 950.00p 875.00p 900.00p 10580
18/10/2024 887.50p 911.00p 825.00p 887.50p 5449
17/10/2024 887.50p 904.00p 825.00p 887.50p 7151
16/10/2024 875.00p 950.00p 800.00p 887.50p 6319
15/10/2024 900.00p 950.00p 869.10p 900.00p 6031
14/10/2024 850.00p 926.00p 850.00p 900.00p 3789
11/10/2024 850.00p 900.00p 827.00p 850.00p 6751
10/10/2024 850.00p 858.00p 806.00p 850.00p 45480
09/10/2024 850.00p 851.99p 821.80p 850.00p 7221
08/10/2024 875.00p 920.00p 800.00p 850.00p 9878
07/10/2024 875.00p 950.00p 816.12p 875.00p 8696
04/10/2024 900.00p 950.00p 801.50p 875.00p 6909
03/10/2024 900.00p 900.00p 850.00p 900.00p 23264
02/10/2024 900.00p 950.00p 850.00p 855.00p 3737
01/10/2024 900.00p 934.95p 860.00p 900.00p 8768
30/09/2024 900.00p 939.00p 850.00p 900.00p 7529
27/09/2024 900.00p 950.00p 867.00p 900.00p 23383
26/09/2024 950.00p 950.00p 850.00p 900.00p 23722
25/09/2024 950.00p 1,000.00p 905.00p 950.00p 5270
24/09/2024 950.00p 1,000.00p 900.00p 950.00p 7401
23/09/2024 950.00p 950.00p 920.00p 950.00p 4735
20/09/2024 950.00p 950.00p 915.00p 950.00p 2655
19/09/2024 950.00p 1,000.00p 917.00p 950.00p 4218
18/09/2024 925.00p 955.00p 905.00p 950.00p 6398
17/09/2024 925.00p 950.00p 902.50p 925.00p 7608
16/09/2024 925.00p 950.00p 900.00p 925.00p 7441
13/09/2024 925.00p 950.00p 900.00p 925.00p 5643
12/09/2024 925.00p 950.00p 900.00p 925.00p 4622
11/09/2024 900.00p 950.00p 850.00p 925.00p 32964
10/09/2024 950.00p 975.00p 870.00p 900.00p 25971
09/09/2024 960.00p 1,000.00p 900.00p 950.00p 17184
06/09/2024 975.00p 1,000.00p 930.00p 960.00p 38870
05/09/2024 1,080.00p 1,088.00p 971.00p 990.00p 50471
04/09/2024 1,105.00p 1,106.00p 1,070.00p 1,080.00p 10544
03/09/2024 1,150.00p 1,150.00p 1,082.00p 1,105.00p 6566
02/09/2024 1,150.00p 1,150.00p 1,101.00p 1,150.00p 9520
30/08/2024 1,175.00p 1,175.00p 1,100.00p 1,150.00p 3045
29/08/2024 1,175.00p 1,187.80p 1,150.50p 1,175.00p 2986
28/08/2024 1,175.00p 1,190.00p 1,152.50p 1,175.00p 4457
27/08/2024 1,175.00p 1,200.00p 1,152.00p 1,175.00p 7909
23/08/2024 1,175.00p 1,200.00p 1,152.00p 1,175.00p 5131
22/08/2024 1,175.00p 1,199.00p 1,162.00p 1,175.00p 4274
21/08/2024 1,175.00p 1,200.00p 1,164.40p 1,175.00p 7193
20/08/2024 1,175.00p 1,200.00p 1,162.00p 1,175.00p 2174
19/08/2024 1,175.00p 1,199.50p 1,158.00p 1,175.00p 3631
16/08/2024 1,175.00p 1,200.00p 1,153.00p 1,175.00p 4960
15/08/2024 1,190.00p 1,199.50p 1,150.00p 1,175.00p 2134
14/08/2024 1,150.00p 1,210.00p 1,101.00p 1,190.00p 7814
13/08/2024 1,150.00p 1,150.00p 1,108.00p 1,150.00p 4265
12/08/2024 1,150.00p 1,200.00p 1,100.00p 1,150.00p 3172
09/08/2024 1,150.00p 1,179.00p 1,105.00p 1,150.00p 9570

*Close Price adjusted for both dividends and splits