Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/08/2023 1,460.00p 1,478.00p 1,430.00p 1,470.00p 6828
31/07/2023 1,460.00p 1,500.00p 1,430.09p 1,460.00p 1317
28/07/2023 1,470.00p 1,490.00p 1,428.00p 1,460.00p 15296
27/07/2023 1,470.00p 1,490.00p 1,420.00p 1,470.00p 4745
26/07/2023 1,450.00p 1,500.00p 1,420.00p 1,470.00p 6055
25/07/2023 1,410.00p 1,450.00p 1,403.60p 1,450.00p 2880
24/07/2023 1,410.00p 1,438.00p 1,372.00p 1,410.00p 1595
21/07/2023 1,395.00p 1,430.00p 1,382.14p 1,410.00p 4111
20/07/2023 1,400.00p 1,440.00p 1,365.00p 1,395.00p 4434
19/07/2023 1,350.00p 1,450.00p 1,350.00p 1,415.00p 5867
18/07/2023 1,350.00p 1,390.00p 1,300.00p 1,350.00p 2804
17/07/2023 1,360.00p 1,380.00p 1,300.80p 1,350.00p 7461
14/07/2023 1,360.00p 1,368.00p 1,350.00p 1,350.00p 2131
13/07/2023 1,360.00p 1,370.00p 1,322.00p 1,360.00p 5172
12/07/2023 1,375.00p 1,382.00p 1,352.00p 1,375.00p 6564
11/07/2023 1,395.00p 1,420.00p 1,360.00p 1,370.00p 4674
10/07/2023 1,400.00p 1,430.00p 1,370.00p 1,395.00p 5577
07/07/2023 1,360.00p 1,440.00p 1,354.00p 1,400.00p 2701
06/07/2023 1,340.00p 1,400.00p 1,340.00p 1,360.00p 2443
05/07/2023 1,330.00p 1,370.00p 1,285.00p 1,340.00p 10329
04/07/2023 1,315.00p 1,330.00p 1,280.00p 1,330.00p 11832
03/07/2023 1,315.00p 1,330.00p 1,280.00p 1,315.00p 7641
30/06/2023 1,335.00p 1,335.00p 1,290.50p 1,315.00p 1739
29/06/2023 1,335.00p 1,335.00p 1,327.00p 1,335.00p 1146
28/06/2023 1,340.00p 1,340.00p 1,306.00p 1,335.00p 1729
27/06/2023 1,335.00p 1,350.00p 1,302.00p 1,340.00p 10503
26/06/2023 1,340.00p 1,360.00p 1,326.00p 1,335.00p 40319
23/06/2023 1,340.00p 1,360.00p 1,310.00p 1,340.00p 3090
22/06/2023 1,365.00p 1,380.00p 1,335.00p 1,340.00p 3795
21/06/2023 1,375.00p 1,375.00p 1,350.00p 1,375.00p 2153
20/06/2023 1,400.00p 1,400.00p 1,350.00p 1,375.00p 6054
19/06/2023 1,425.00p 1,425.00p 1,380.00p 1,400.00p 2845
16/06/2023 1,495.00p 1,495.00p 1,400.00p 1,425.00p 3773
15/06/2023 1,495.00p 1,495.00p 1,450.00p 1,495.00p 4335
14/06/2023 1,495.00p 1,495.00p 1,358.64p 1,495.00p 155846
13/06/2023 1,450.00p 1,508.00p 1,450.00p 1,495.00p 2936
12/06/2023 1,410.00p 1,499.00p 1,400.00p 1,430.00p 4176
09/06/2023 1,400.00p 1,450.00p 1,350.00p 1,410.00p 1430
08/06/2023 1,375.00p 1,442.60p 1,372.00p 1,400.00p 1469
07/06/2023 1,375.00p 1,386.00p 1,350.00p 1,375.00p 2415
06/06/2023 1,375.00p 1,386.00p 1,350.00p 1,375.00p 537
05/06/2023 1,375.00p 1,388.00p 1,351.00p 1,375.00p 19136
02/06/2023 1,375.00p 1,375.00p 1,351.00p 1,375.00p 5812
01/06/2023 1,375.00p 1,387.00p 1,372.00p 1,375.00p 670
31/05/2023 1,375.00p 1,393.50p 1,350.00p 1,375.00p 26921
30/05/2023 1,425.00p 1,425.00p 1,375.00p 1,375.00p 345
26/05/2023 1,425.00p 1,425.00p 1,400.00p 1,425.00p 1808
25/05/2023 1,425.00p 1,425.00p 1,400.00p 1,425.00p 1211
24/05/2023 1,425.00p 1,425.00p 1,405.00p 1,425.00p 2847
23/05/2023 1,390.00p 1,450.00p 1,390.00p 1,425.00p 7479
22/05/2023 1,380.00p 1,424.00p 1,350.00p 1,390.00p 2499
19/05/2023 1,360.00p 1,424.00p 1,330.00p 1,380.00p 37087
18/05/2023 1,360.00p 1,380.00p 1,330.00p 1,360.00p 20360
17/05/2023 1,370.00p 1,388.00p 1,350.00p 1,370.00p 50444
16/05/2023 1,465.00p 1,465.00p 1,370.00p 1,370.00p 3194
15/05/2023 1,560.00p 1,560.00p 1,450.00p 1,465.00p 3663
12/05/2023 1,560.00p 1,576.00p 1,520.00p 1,560.00p 2643
11/05/2023 1,560.00p 1,584.00p 1,520.00p 1,560.00p 10845
10/05/2023 1,540.00p 1,599.00p 1,520.00p 1,560.00p 9405
09/05/2023 1,425.00p 1,550.00p 1,425.00p 1,540.00p 7045
05/05/2023 1,410.00p 1,439.51p 1,370.00p 1,415.00p 5426
04/05/2023 1,420.00p 1,445.00p 1,377.00p 1,410.00p 14534
03/05/2023 1,400.00p 1,436.00p 1,382.00p 1,420.00p 8939
02/05/2023 1,395.00p 1,405.00p 1,380.00p 1,400.00p 5125
28/04/2023 1,395.00p 1,405.50p 1,380.00p 1,395.00p 2675
27/04/2023 1,425.00p 1,425.00p 1,380.00p 1,395.00p 4064
26/04/2023 1,495.00p 1,495.00p 1,400.00p 1,425.00p 10337
25/04/2023 1,500.00p 1,512.00p 1,448.50p 1,495.00p 3046
24/04/2023 1,565.00p 1,565.00p 1,450.00p 1,500.00p 13410
21/04/2023 1,640.00p 1,640.00p 1,500.03p 1,560.00p 15298
20/04/2023 1,550.00p 1,725.00p 1,550.00p 1,640.00p 13554
19/04/2023 1,540.00p 1,600.00p 1,486.87p 1,550.00p 5925
18/04/2023 1,475.00p 1,550.00p 1,475.00p 1,540.00p 5198
17/04/2023 1,410.00p 1,500.00p 1,410.00p 1,475.00p 8472
14/04/2023 1,310.00p 1,450.00p 1,295.00p 1,410.00p 5342
13/04/2023 1,260.00p 1,350.00p 1,225.00p 1,310.00p 20650
12/04/2023 1,240.00p 1,240.00p 1,205.00p 1,240.00p 2129
11/04/2023 1,240.00p 1,264.00p 1,200.00p 1,240.00p 7332
06/04/2023 1,240.00p 1,251.20p 1,200.00p 1,240.00p 9321
05/04/2023 1,240.00p 1,264.00p 1,218.00p 1,240.00p 16606
04/04/2023 1,240.00p 1,254.00p 1,210.00p 1,240.00p 2716
03/04/2023 1,240.00p 1,270.00p 1,200.00p 1,240.00p 2502
31/03/2023 1,225.00p 1,240.00p 1,200.00p 1,240.00p 6927
30/03/2023 1,225.00p 1,225.00p 1,200.00p 1,225.00p 6685
29/03/2023 1,220.00p 1,229.00p 1,200.00p 1,225.00p 18615
28/03/2023 1,255.00p 1,260.00p 1,180.00p 1,220.00p 6068
27/03/2023 1,270.00p 1,272.54p 1,245.00p 1,255.00p 26340
24/03/2023 1,255.00p 1,300.00p 1,255.00p 1,270.00p 9303
23/03/2023 1,265.00p 1,280.00p 1,255.00p 1,255.00p 5471
22/03/2023 1,265.00p 1,277.00p 1,250.00p 1,265.00p 5292
21/03/2023 1,265.00p 1,280.00p 1,255.00p 1,265.00p 4961
20/03/2023 1,255.00p 1,280.00p 1,230.00p 1,265.00p 12085
17/03/2023 1,235.00p 1,280.00p 1,200.00p 1,255.00p 13342
16/03/2023 1,250.00p 1,280.00p 1,220.00p 1,235.00p 3860
15/03/2023 1,260.00p 1,277.00p 1,236.00p 1,250.00p 4904
14/03/2023 1,240.00p 1,280.00p 1,200.00p 1,260.00p 5136
13/03/2023 1,240.00p 1,279.00p 1,200.00p 1,240.00p 4450
10/03/2023 1,225.00p 1,250.00p 1,225.00p 1,225.00p 3573
09/03/2023 1,225.00p 1,247.00p 1,210.00p 1,225.00p 6594
08/03/2023 1,225.00p 1,247.00p 1,212.50p 1,225.00p 3372
07/03/2023 1,210.00p 1,248.00p 1,200.00p 1,225.00p 7955
06/03/2023 1,210.00p 1,244.00p 1,185.00p 1,210.00p 5143
03/03/2023 1,210.00p 1,230.00p 1,170.00p 1,210.00p 7196
02/03/2023 1,170.00p 1,230.00p 1,150.00p 1,210.00p 24421
01/03/2023 1,170.00p 1,190.00p 1,150.00p 1,170.00p 4478
28/02/2023 1,200.00p 1,200.00p 1,150.00p 1,170.00p 4115
27/02/2023 1,225.00p 1,245.00p 1,170.00p 1,205.00p 6013
24/02/2023 1,235.00p 1,241.00p 1,200.00p 1,225.00p 589
23/02/2023 1,235.00p 1,244.00p 1,200.00p 1,235.00p 7169
22/02/2023 1,225.00p 1,238.00p 1,200.00p 1,235.00p 3243
21/02/2023 1,255.00p 1,257.00p 1,205.00p 1,225.00p 1325
20/02/2023 1,255.00p 1,270.00p 1,220.00p 1,255.00p 4433
17/02/2023 1,255.00p 1,285.00p 1,222.00p 1,255.00p 2247
16/02/2023 1,280.00p 1,288.00p 1,222.00p 1,255.00p 2495
15/02/2023 1,280.00p 1,299.00p 1,266.00p 1,280.00p 4070
14/02/2023 1,310.00p 1,310.00p 1,266.00p 1,280.00p 9752
13/02/2023 1,320.00p 1,329.00p 1,287.00p 1,310.00p 5349
10/02/2023 1,320.00p 1,344.00p 1,285.00p 1,320.00p 3557
09/02/2023 1,295.00p 1,320.00p 1,226.00p 1,320.00p 5399
08/02/2023 1,295.00p 1,295.00p 1,294.00p 1,295.00p 672
07/02/2023 1,305.00p 1,306.00p 1,250.00p 1,295.00p 2802
06/02/2023 1,295.00p 1,308.00p 1,272.00p 1,305.00p 2784
03/02/2023 1,315.00p 1,315.00p 1,280.00p 1,295.00p 2656
02/02/2023 1,340.00p 1,340.00p 1,280.00p 1,315.00p 3289
01/02/2023 1,345.00p 1,345.00p 1,310.00p 1,345.00p 911
31/01/2023 1,330.00p 1,340.00p 1,306.00p 1,330.00p 1255
30/01/2023 1,360.00p 1,380.00p 1,306.00p 1,330.00p 10743
27/01/2023 1,380.00p 1,380.00p 1,340.00p 1,380.00p 5025
26/01/2023 1,380.00p 1,400.00p 1,360.00p 1,380.00p 3573
25/01/2023 1,335.00p 1,400.00p 1,335.00p 1,380.00p 13449
24/01/2023 1,330.00p 1,337.60p 1,315.00p 1,335.00p 1901
23/01/2023 1,315.00p 1,349.00p 1,300.00p 1,345.00p 18356
20/01/2023 1,315.00p 1,339.00p 1,307.30p 1,315.00p 3823
19/01/2023 1,315.00p 1,315.00p 1,287.00p 1,315.00p 746
18/01/2023 1,315.00p 1,333.00p 1,280.00p 1,315.00p 4296
17/01/2023 1,330.00p 1,330.00p 1,305.00p 1,315.00p 7190
16/01/2023 1,330.00p 1,380.00p 1,302.00p 1,330.00p 134
13/01/2023 1,315.00p 1,380.00p 1,302.00p 1,330.00p 1955
12/01/2023 1,310.00p 1,350.00p 1,280.00p 1,315.00p 3184
11/01/2023 1,270.00p 1,340.00p 1,255.00p 1,310.00p 9509
10/01/2023 1,245.00p 1,300.00p 1,216.00p 1,250.00p 3904
09/01/2023 1,210.00p 1,229.00p 1,150.00p 1,195.00p 3724
06/01/2023 1,210.00p 1,237.00p 1,200.00p 1,210.00p 3395
05/01/2023 1,210.00p 1,240.00p 1,200.00p 1,210.00p 3435
04/01/2023 1,210.00p 1,240.00p 1,210.00p 1,210.00p 2369
03/01/2023 1,175.00p 1,230.00p 1,162.00p 1,210.00p 3933
30/12/2022 1,175.00p 1,190.00p 1,170.00p 1,175.00p 1056
29/12/2022 1,175.00p 1,185.00p 1,158.00p 1,175.00p 1330
28/12/2022 1,175.00p 1,175.00p 1,150.00p 1,175.00p 2786
23/12/2022 1,175.00p 1,200.00p 1,157.00p 1,175.00p 4540
22/12/2022 1,175.00p 1,180.00p 1,155.00p 1,175.00p 5052
21/12/2022 1,175.00p 1,200.00p 1,157.00p 1,175.00p 2434
20/12/2022 1,175.00p 1,200.00p 1,155.00p 1,175.00p 4200
19/12/2022 1,175.00p 1,187.00p 1,150.00p 1,175.00p 2065
16/12/2022 1,175.00p 1,190.00p 1,152.00p 1,175.00p 1379
15/12/2022 1,165.00p 1,193.00p 1,165.00p 1,175.00p 3967
14/12/2022 1,165.00p 1,200.00p 1,165.00p 1,165.00p 472
13/12/2022 1,160.00p 1,200.00p 1,120.00p 1,165.00p 6437
12/12/2022 1,160.00p 1,195.00p 1,142.00p 1,160.00p 3882
09/12/2022 1,160.00p 1,193.00p 1,122.00p 1,160.00p 4436
08/12/2022 1,160.00p 1,195.00p 1,138.00p 1,160.00p 2427
07/12/2022 1,160.00p 1,194.00p 1,158.00p 1,160.00p 1389
06/12/2022 1,185.00p 1,204.00p 1,155.00p 1,160.00p 726
05/12/2022 1,170.00p 1,220.00p 1,140.00p 1,185.00p 5557
02/12/2022 1,170.00p 1,220.00p 1,126.00p 1,170.00p 4991
01/12/2022 1,170.00p 1,210.00p 1,120.00p 1,170.00p 3527
30/11/2022 1,170.00p 1,178.00p 1,120.00p 1,170.00p 5904
29/11/2022 1,185.00p 1,220.00p 1,120.00p 1,170.00p 7783
28/11/2022 1,185.00p 1,205.00p 1,070.00p 1,070.00p 2163
25/11/2022 1,185.00p 1,213.00p 1,155.00p 1,185.00p 8563
24/11/2022 1,200.00p 1,235.00p 1,150.00p 1,185.00p 9739
23/11/2022 1,265.00p 1,265.00p 1,200.00p 1,200.00p 4304
22/11/2022 1,265.00p 1,272.00p 1,240.00p 1,265.00p 2397
21/11/2022 1,265.00p 1,286.00p 1,250.00p 1,265.00p 2326
18/11/2022 1,265.00p 1,269.00p 1,249.00p 1,265.00p 2977
17/11/2022 1,265.00p 1,284.00p 1,247.00p 1,265.00p 2539
16/11/2022 1,265.00p 1,273.00p 1,246.00p 1,265.00p 2467
15/11/2022 1,265.00p 1,274.00p 1,240.00p 1,265.00p 3365
14/11/2022 1,265.00p 1,279.99p 1,242.00p 1,265.00p 720
11/11/2022 1,255.00p 1,281.00p 1,255.00p 1,265.00p 2461
10/11/2022 1,255.00p 1,274.00p 1,230.00p 1,255.00p 6192
09/11/2022 1,260.00p 1,270.00p 1,230.00p 1,255.00p 2526
08/11/2022 1,260.00p 1,278.00p 1,230.00p 1,260.00p 5601
07/11/2022 1,280.00p 1,285.00p 1,245.00p 1,260.00p 1318
04/11/2022 1,245.00p 1,260.00p 1,245.00p 1,250.00p 1562
03/11/2022 1,245.00p 1,260.00p 1,228.00p 1,245.00p 2127
02/11/2022 1,230.00p 1,265.00p 1,210.00p 1,245.00p 1776
01/11/2022 1,225.00p 1,237.00p 1,225.00p 1,230.00p 2911
31/10/2022 1,225.00p 1,245.00p 1,202.00p 1,225.00p 1876
28/10/2022 1,255.00p 1,255.00p 1,200.00p 1,225.00p 2512
27/10/2022 1,255.00p 1,269.00p 1,210.00p 1,255.00p 5055
26/10/2022 1,265.00p 1,275.00p 1,230.00p 1,255.00p 4530
25/10/2022 1,280.00p 1,325.00p 1,230.00p 1,265.00p 1232
24/10/2022 1,295.00p 1,308.00p 1,250.00p 1,280.00p 1096
21/10/2022 1,285.00p 1,309.50p 1,250.00p 1,290.00p 3207
20/10/2022 1,285.00p 1,320.00p 1,250.00p 1,285.00p 8413
19/10/2022 1,300.00p 1,320.00p 1,270.00p 1,285.00p 4124
18/10/2022 1,300.00p 1,310.00p 1,285.00p 1,300.00p 575
17/10/2022 1,300.00p 1,345.00p 1,255.00p 1,300.00p 8998
14/10/2022 1,300.00p 1,314.00p 1,266.00p 1,300.00p 3046

*Close Price adjusted for both dividends and splits