Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
08/08/2024 1,150.00p 1,150.00p 1,100.00p 1,150.00p 7308
07/08/2024 1,150.00p 1,200.00p 1,100.00p 1,150.00p 8235
06/08/2024 1,125.00p 1,200.00p 1,100.00p 1,150.00p 4995
05/08/2024 1,190.00p 1,230.00p 1,100.00p 1,125.00p 13975
02/08/2024 1,190.00p 1,199.00p 1,159.60p 1,190.00p 7808
01/08/2024 1,190.00p 1,230.00p 1,170.00p 1,190.00p 2341
31/07/2024 1,190.00p 1,230.00p 1,150.00p 1,190.00p 11789
30/07/2024 1,160.00p 1,197.00p 1,122.00p 1,190.00p 1852
29/07/2024 1,140.00p 1,200.00p 1,140.00p 1,160.00p 4608
26/07/2024 1,140.00p 1,180.00p 1,100.00p 1,140.00p 4288
25/07/2024 1,160.00p 1,160.00p 1,118.00p 1,140.00p 10820
24/07/2024 1,170.00p 1,170.00p 1,140.00p 1,160.00p 10628
23/07/2024 1,170.00p 1,190.00p 1,140.00p 1,170.00p 7776
22/07/2024 1,170.00p 1,173.90p 1,140.00p 1,170.00p 3563
19/07/2024 1,170.00p 1,175.00p 1,140.00p 1,170.00p 2299
18/07/2024 1,170.00p 1,180.00p 1,140.00p 1,170.00p 1857
17/07/2024 1,190.00p 1,196.00p 1,170.00p 1,170.00p 3795
16/07/2024 1,215.00p 1,215.00p 1,160.00p 1,190.00p 13784
15/07/2024 1,215.00p 1,215.00p 1,186.00p 1,215.00p 4224
12/07/2024 1,210.00p 1,239.32p 1,180.00p 1,215.00p 4338
11/07/2024 1,185.00p 1,218.00p 1,181.50p 1,210.00p 26529
10/07/2024 1,185.00p 1,200.00p 1,170.00p 1,185.00p 3156
09/07/2024 1,175.00p 1,200.00p 1,175.00p 1,185.00p 14380
08/07/2024 1,150.00p 1,200.00p 1,150.00p 1,175.00p 8743
05/07/2024 1,150.00p 1,200.00p 1,100.00p 1,150.00p 7544
04/07/2024 1,150.00p 1,185.00p 1,146.00p 1,150.00p 9119
03/07/2024 1,135.00p 1,189.00p 1,100.00p 1,150.00p 5323
02/07/2024 1,135.00p 1,185.00p 1,135.00p 1,135.00p 16068
01/07/2024 1,135.00p 1,182.00p 1,135.00p 1,135.00p 3082
28/06/2024 1,150.00p 1,172.70p 1,100.00p 1,135.00p 3006
27/06/2024 1,150.00p 1,200.00p 1,102.00p 1,150.00p 5925
26/06/2024 1,150.00p 1,195.00p 1,132.21p 1,150.00p 4702
25/06/2024 1,150.00p 1,200.00p 1,100.00p 1,150.00p 3785
24/06/2024 1,175.00p 1,175.00p 1,145.00p 1,150.00p 2760
21/06/2024 1,175.00p 1,200.00p 1,152.00p 1,175.00p 9128
20/06/2024 1,175.00p 1,190.00p 1,150.00p 1,175.00p 11574
19/06/2024 1,175.00p 1,199.30p 1,150.00p 1,175.00p 8567
18/06/2024 1,175.00p 1,200.00p 1,168.00p 1,175.00p 3865
17/06/2024 1,150.00p 1,200.00p 1,100.00p 1,175.00p 12248
14/06/2024 1,125.00p 1,149.00p 1,118.16p 1,125.00p 5355
13/06/2024 1,110.00p 1,149.50p 1,100.00p 1,125.00p 2250
12/06/2024 1,100.00p 1,150.00p 1,091.50p 1,110.00p 9543
11/06/2024 1,100.00p 1,150.00p 1,050.00p 1,100.00p 9898
10/06/2024 1,080.00p 1,116.00p 1,050.00p 1,100.00p 22587
07/06/2024 1,125.00p 1,129.00p 1,070.00p 1,080.00p 8036
06/06/2024 1,125.00p 1,150.00p 1,100.00p 1,125.00p 18231
05/06/2024 1,165.00p 1,179.00p 1,084.77p 1,125.00p 10722
04/06/2024 1,140.00p 1,180.00p 1,140.00p 1,165.00p 12104
03/06/2024 1,110.00p 1,160.00p 1,071.00p 1,140.00p 15925
31/05/2024 1,100.00p 1,150.00p 1,100.00p 1,110.00p 8500
30/05/2024 1,100.00p 1,150.00p 1,093.00p 1,100.00p 4492
29/05/2024 1,100.00p 1,130.00p 1,090.52p 1,100.00p 2395
28/05/2024 1,100.00p 1,150.00p 1,000.00p 1,100.00p 15270
24/05/2024 1,085.00p 1,116.00p 1,057.61p 1,100.00p 2326
23/05/2024 1,065.00p 1,120.00p 1,030.00p 1,085.00p 67161
22/05/2024 1,100.00p 1,100.00p 1,040.00p 1,065.00p 21770
21/05/2024 1,100.00p 1,147.25p 1,055.00p 1,100.00p 40033
20/05/2024 1,100.00p 1,112.00p 1,050.00p 1,100.00p 10930
17/05/2024 1,100.00p 1,127.00p 1,055.00p 1,100.00p 17585

*Close Price adjusted for both dividends and splits