Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/06/2020 1,225.00p 1,235.00p 1,166.00p 1,190.00p 5221
02/06/2020 1,242.50p 1,285.00p 1,200.00p 1,225.00p 2233
01/06/2020 1,290.00p 1,300.00p 1,200.00p 1,242.50p 11270
29/05/2020 1,240.00p 1,300.00p 1,230.00p 1,290.00p 4584
28/05/2020 1,150.00p 1,250.00p 1,150.00p 1,240.00p 10002
27/05/2020 1,107.50p 1,150.99p 1,103.00p 1,140.00p 5840
26/05/2020 1,265.00p 1,274.00p 1,100.00p 1,110.00p 21719
25/05/2020 1,320.00p 1,325.00p 1,240.00p 1,270.00p 7445
22/05/2020 1,320.00p 1,325.00p 1,240.00p 1,270.00p 7445
21/05/2020 1,337.50p 1,370.00p 1,290.00p 1,320.00p 3860
20/05/2020 1,357.50p 1,370.00p 1,310.00p 1,337.50p 3732
19/05/2020 1,367.50p 1,385.00p 1,340.00p 1,357.50p 3778
18/05/2020 1,372.50p 1,385.00p 1,360.00p 1,367.50p 77296
15/05/2020 1,395.00p 1,400.00p 1,360.00p 1,372.50p 3545
14/05/2020 1,400.00p 1,408.00p 1,380.00p 1,395.00p 62017
13/05/2020 1,400.00p 1,420.00p 1,380.00p 1,400.00p 13366
12/05/2020 1,400.00p 1,420.00p 1,380.00p 1,400.00p 6030
11/05/2020 1,400.00p 1,410.00p 1,380.00p 1,400.00p 14033
08/05/2020 1,415.00p 1,415.00p 1,380.00p 1,400.00p 23285
07/05/2020 1,415.00p 1,415.00p 1,380.00p 1,400.00p 23285
06/05/2020 1,415.00p 1,450.00p 1,380.00p 1,415.00p 2201
05/05/2020 1,450.00p 1,495.00p 1,380.00p 1,415.00p 9149
04/05/2020 1,450.00p 1,450.00p 1,400.00p 1,450.00p 344
01/05/2020 1,450.00p 1,450.00p 1,400.00p 1,450.00p 3762
30/04/2020 1,460.00p 1,460.00p 1,400.00p 1,450.00p 5315
29/04/2020 1,460.00p 1,490.00p 1,420.00p 1,460.00p 3425
28/04/2020 1,460.00p 1,475.00p 1,420.00p 1,460.00p 3735
27/04/2020 1,460.00p 1,490.00p 1,420.00p 1,460.00p 2479
24/04/2020 1,450.00p 1,500.00p 1,415.00p 1,460.00p 1494
23/04/2020 1,425.00p 1,500.00p 1,425.00p 1,450.00p 5616
22/04/2020 1,425.00p 1,450.00p 1,425.00p 1,425.00p 50094
21/04/2020 1,425.00p 1,450.00p 1,425.00p 1,425.00p 3908
20/04/2020 1,385.00p 1,450.00p 1,385.00p 1,425.00p 7092
17/04/2020 1,385.00p 1,450.00p 1,330.00p 1,385.00p 5852
16/04/2020 1,385.00p 1,385.00p 1,380.00p 1,385.00p 4275
15/04/2020 1,385.00p 1,450.00p 1,320.00p 1,385.00p 33176
14/04/2020 1,360.00p 1,445.00p 1,324.00p 1,385.00p 2720
13/04/2020 1,360.00p 1,400.00p 1,320.00p 1,360.00p 8086
10/04/2020 1,360.00p 1,400.00p 1,320.00p 1,360.00p 8086
09/04/2020 1,360.00p 1,400.00p 1,320.00p 1,360.00p 8086
08/04/2020 1,300.00p 1,450.00p 1,300.00p 1,360.00p 5859
07/04/2020 1,215.00p 1,385.00p 1,215.00p 1,317.50p 8558
06/04/2020 1,160.00p 1,267.00p 1,100.00p 1,215.00p 11203
03/04/2020 1,125.00p 1,250.00p 1,125.00p 1,160.00p 5737
02/04/2020 1,050.00p 1,190.00p 1,015.00p 1,120.00p 8433
01/04/2020 1,050.00p 1,100.00p 1,000.00p 1,050.00p 14448
31/03/2020 1,040.00p 1,100.00p 985.00p 1,050.00p 10795
30/03/2020 1,025.00p 1,100.00p 960.00p 1,040.00p 7151
27/03/2020 1,025.00p 1,100.00p 950.00p 1,025.00p 8355
26/03/2020 965.00p 1,050.00p 950.00p 1,025.00p 25226
25/03/2020 817.50p 1,000.00p 800.00p 965.00p 20113
24/03/2020 737.50p 840.00p 605.00p 800.00p 28512
23/03/2020 905.00p 905.00p 687.47p 722.50p 8577
20/03/2020 925.00p 1,000.00p 850.00p 915.00p 9480
19/03/2020 975.00p 1,000.00p 825.00p 925.00p 7409
18/03/2020 1,130.00p 1,140.00p 950.00p 975.00p 9764
17/03/2020 1,280.00p 1,310.00p 1,080.00p 1,130.00p 14260
16/03/2020 1,505.00p 1,505.00p 1,250.00p 1,280.00p 10942
13/03/2020 1,505.00p 1,560.00p 1,475.00p 1,505.00p 5432
12/03/2020 1,690.00p 1,710.00p 1,500.00p 1,510.00p 34019
11/03/2020 1,705.00p 1,725.00p 1,660.00p 1,705.00p 3009
10/03/2020 1,710.00p 1,740.00p 1,665.00p 1,705.00p 4339
09/03/2020 1,715.00p 1,728.00p 1,660.00p 1,710.00p 39175
06/03/2020 1,735.00p 1,795.00p 1,710.00p 1,755.00p 101396
05/03/2020 1,750.00p 1,790.00p 1,700.00p 1,750.00p 7955
04/03/2020 1,750.00p 1,770.00p 1,700.00p 1,750.00p 2955
03/03/2020 1,675.00p 1,800.00p 1,675.00p 1,750.00p 6777
02/03/2020 1,630.00p 1,690.00p 1,628.00p 1,675.00p 13384
28/02/2020 1,665.00p 1,680.00p 1,599.00p 1,630.00p 9130
27/02/2020 1,810.00p 1,810.00p 1,654.61p 1,690.00p 7304
26/02/2020 1,920.00p 1,920.00p 1,781.17p 1,830.00p 12462
25/02/2020 1,950.00p 1,970.00p 1,910.00p 1,940.00p 1147
24/02/2020 1,980.00p 1,990.00p 1,910.00p 1,950.00p 3460
21/02/2020 2,000.00p 2,010.00p 1,940.00p 1,980.00p 17436
20/02/2020 1,990.00p 2,015.00p 1,977.00p 2,000.00p 614591
19/02/2020 1,990.00p 2,020.00p 1,977.00p 1,990.00p 3109
18/02/2020 1,990.00p 2,018.00p 1,960.00p 1,990.00p 9189
17/02/2020 1,990.00p 2,015.00p 1,965.00p 1,990.00p 3528
14/02/2020 1,990.00p 2,020.00p 1,966.00p 1,990.00p 4262
13/02/2020 1,990.00p 2,004.00p 1,966.00p 1,990.00p 88456
12/02/2020 1,990.00p 2,020.00p 1,977.00p 1,990.00p 3796
11/02/2020 1,990.00p 2,020.00p 1,977.00p 1,990.00p 1788
10/02/2020 1,990.00p 2,020.00p 1,965.00p 1,990.00p 2155
07/02/2020 1,990.00p 2,020.00p 1,960.00p 1,990.00p 3107
06/02/2020 1,990.00p 2,010.00p 1,975.00p 1,990.00p 2408
05/02/2020 1,990.00p 2,000.00p 1,990.00p 1,990.00p 618
04/02/2020 1,990.00p 1,994.00p 1,990.00p 1,990.00p 986
03/02/2020 1,990.00p 2,000.00p 1,968.00p 2,000.00p 1430
31/01/2020 1,980.00p 2,020.00p 1,966.00p 1,990.00p 3779
30/01/2020 1,980.00p 1,995.00p 1,960.00p 1,980.00p 3280
29/01/2020 1,980.00p 2,020.00p 1,960.80p 1,980.00p 8434
28/01/2020 1,980.00p 1,980.00p 1,960.00p 1,980.00p 32247
27/01/2020 1,980.00p 2,000.00p 1,960.00p 1,980.00p 2215
24/01/2020 1,990.00p 1,995.00p 1,960.00p 1,980.00p 4547
23/01/2020 1,990.00p 2,015.00p 1,965.00p 1,990.00p 18255
22/01/2020 1,990.00p 2,020.00p 1,965.00p 1,990.00p 1239
21/01/2020 1,990.00p 2,000.00p 1,965.00p 1,990.00p 24547
20/01/2020 2,020.00p 2,020.00p 1,980.00p 2,010.00p 1932
17/01/2020 2,020.00p 2,020.00p 1,980.00p 2,020.00p 3776
16/01/2020 2,030.00p 2,030.00p 2,002.00p 2,020.00p 2239
15/01/2020 1,995.00p 2,040.00p 1,977.00p 2,020.00p 4302
14/01/2020 1,965.00p 2,025.00p 1,955.00p 1,995.00p 2217
13/01/2020 1,955.00p 1,980.00p 1,952.00p 1,965.00p 4090
10/01/2020 1,955.00p 1,970.00p 1,950.00p 1,955.00p 105810
09/01/2020 1,945.00p 1,970.00p 1,945.00p 1,955.00p 5449
08/01/2020 1,935.00p 1,970.00p 1,926.00p 1,940.00p 17959
07/01/2020 1,935.00p 1,940.00p 1,934.00p 1,935.00p 1800
06/01/2020 1,845.00p 1,960.00p 1,845.00p 1,935.00p 5190
03/01/2020 1,820.00p 1,870.00p 1,818.00p 1,845.00p 5157
02/01/2020 1,820.00p 1,843.00p 1,816.00p 1,820.00p 1159
01/01/2020 1,820.00p 1,844.00p 1,790.00p 1,820.00p 942
31/12/2019 1,820.00p 1,844.00p 1,790.00p 1,820.00p 942
30/12/2019 1,825.00p 1,847.00p 1,815.00p 1,820.00p 2436
27/12/2019 1,825.00p 1,825.00p 1,800.00p 1,825.00p 1115
26/12/2019 1,825.00p 1,825.00p 1,825.00p 1,825.00p 1226
25/12/2019 1,825.00p 1,825.00p 1,825.00p 1,825.00p 1226
24/12/2019 1,825.00p 1,825.00p 1,825.00p 1,825.00p 1226
23/12/2019 1,825.00p 1,830.00p 1,800.00p 1,825.00p 1292
20/12/2019 1,825.00p 1,850.00p 1,804.00p 1,825.00p 4093
19/12/2019 1,815.00p 1,845.00p 1,800.00p 1,825.00p 3727
18/12/2019 1,815.00p 1,850.00p 1,815.00p 1,815.00p 239
17/12/2019 1,815.00p 1,850.00p 1,795.00p 1,815.00p 2726
16/12/2019 1,815.00p 1,850.00p 1,780.00p 1,815.00p 5803
13/12/2019 1,815.00p 1,850.00p 1,780.00p 1,815.00p 4385
12/12/2019 1,815.00p 1,840.00p 1,780.00p 1,815.00p 7163
11/12/2019 1,815.00p 1,845.00p 1,785.00p 1,815.00p 5666
10/12/2019 1,825.00p 1,845.00p 1,780.00p 1,815.00p 1109
09/12/2019 1,820.00p 1,850.00p 1,820.00p 1,825.00p 2773
06/12/2019 1,820.00p 1,847.00p 1,800.00p 1,820.00p 2546
05/12/2019 1,820.00p 1,850.00p 1,811.00p 1,820.00p 3291
04/12/2019 1,820.00p 1,850.00p 1,800.00p 1,820.00p 3784
03/12/2019 1,825.00p 1,850.00p 1,805.00p 1,820.00p 2427
02/12/2019 1,820.00p 1,832.50p 1,820.00p 1,825.00p 2149
29/11/2019 1,820.00p 1,835.00p 1,790.00p 1,820.00p 1738
28/11/2019 1,825.00p 1,850.00p 1,800.00p 1,820.00p 17900
27/11/2019 1,720.00p 1,850.00p 1,720.00p 1,825.00p 5124
26/11/2019 1,630.00p 1,740.00p 1,630.00p 1,720.00p 4921
25/11/2019 1,595.00p 1,650.00p 1,595.00p 1,630.00p 10501
22/11/2019 1,595.00p 1,602.00p 1,595.00p 1,595.00p 1816
21/11/2019 1,605.00p 1,608.42p 1,590.00p 1,595.00p 3987
20/11/2019 1,625.00p 1,625.00p 1,600.00p 1,605.00p 2617
19/11/2019 1,625.00p 1,644.00p 1,600.00p 1,625.00p 4905
18/11/2019 1,620.00p 1,645.00p 1,600.00p 1,625.00p 2710
15/11/2019 1,615.00p 1,645.00p 1,580.00p 1,620.00p 8679
14/11/2019 1,575.00p 1,645.00p 1,575.00p 1,615.00p 6422
13/11/2019 1,610.00p 1,635.00p 1,590.00p 1,610.00p 2368
12/11/2019 1,610.00p 1,610.00p 1,570.00p 1,610.00p 1165
11/11/2019 1,610.00p 1,610.00p 1,570.00p 1,610.00p 1191
08/11/2019 1,550.00p 1,610.00p 1,550.00p 1,610.00p 2374
07/11/2019 1,540.00p 1,580.00p 1,540.00p 1,550.00p 1036
06/11/2019 1,540.00p 1,569.00p 1,535.00p 1,540.00p 5896
05/11/2019 1,500.00p 1,570.00p 1,500.00p 1,540.00p 3326
04/11/2019 1,480.00p 1,510.00p 1,470.00p 1,500.00p 9179
01/11/2019 1,475.00p 1,495.00p 1,456.18p 1,480.00p 6391
31/10/2019 1,500.00p 1,500.00p 1,450.00p 1,475.00p 4832
30/10/2019 1,505.00p 1,525.00p 1,470.00p 1,500.00p 1326
29/10/2019 1,505.00p 1,525.00p 1,470.00p 1,505.00p 1101
28/10/2019 1,540.00p 1,540.00p 1,470.00p 1,505.00p 5952
25/10/2019 1,575.00p 1,600.00p 1,545.00p 1,545.00p 2576
24/10/2019 1,575.00p 1,575.00p 1,550.00p 1,575.00p 2080
23/10/2019 1,575.00p 1,575.00p 1,550.00p 1,575.00p 1295
22/10/2019 1,575.00p 1,575.00p 1,550.00p 1,575.00p 782
21/10/2019 1,575.00p 1,579.00p 1,550.00p 1,575.00p 1425
18/10/2019 1,580.00p 1,580.00p 1,550.00p 1,575.00p 4137
17/10/2019 1,580.00p 1,580.00p 1,560.00p 1,580.00p 2901
16/10/2019 1,590.00p 1,620.00p 1,560.00p 1,580.00p 602
15/10/2019 1,620.00p 1,620.00p 1,571.00p 1,590.00p 3848
14/10/2019 1,620.00p 1,620.00p 1,590.00p 1,620.00p 1606
11/10/2019 1,585.00p 1,650.00p 1,570.00p 1,620.00p 3089
10/10/2019 1,585.00p 1,595.00p 1,570.00p 1,585.00p 1083
09/10/2019 1,585.00p 1,595.00p 1,579.00p 1,585.00p 4777
08/10/2019 1,585.00p 1,598.70p 1,578.50p 1,585.00p 1572
07/10/2019 1,585.00p 1,600.00p 1,574.50p 1,585.00p 3902
04/10/2019 1,585.00p 1,620.00p 1,580.00p 1,595.00p 149033
03/10/2019 1,585.00p 1,620.00p 1,585.00p 1,585.00p 2836
02/10/2019 1,585.00p 1,620.00p 1,585.00p 1,585.00p 1095
01/10/2019 1,585.00p 1,615.00p 1,585.00p 1,585.00p 1495
30/09/2019 1,585.00p 1,620.00p 1,585.00p 1,585.00p 40805
27/09/2019 1,585.00p 1,610.00p 1,583.00p 1,585.00p 3616
26/09/2019 1,595.00p 1,620.00p 1,580.00p 1,585.00p 3178
25/09/2019 1,570.00p 1,595.00p 1,570.00p 1,595.00p 2638
24/09/2019 1,570.00p 1,590.00p 1,560.00p 1,570.00p 6485
23/09/2019 1,570.00p 1,584.00p 1,565.00p 1,570.00p 598
20/09/2019 1,570.00p 1,580.00p 1,565.00p 1,570.00p 1015
19/09/2019 1,570.00p 1,590.00p 1,562.50p 1,570.00p 7426
18/09/2019 1,570.00p 1,584.00p 1,560.00p 1,570.00p 966
17/09/2019 1,565.00p 1,586.00p 1,540.00p 1,570.00p 2986
16/09/2019 1,565.00p 1,584.00p 1,565.00p 1,565.00p 3124
13/09/2019 1,565.00p 1,585.00p 1,540.00p 1,565.00p 2735
12/09/2019 1,560.00p 1,590.00p 1,560.00p 1,570.00p 2693
11/09/2019 1,555.00p 1,590.00p 1,540.50p 1,560.00p 2850
10/09/2019 1,555.00p 1,570.00p 1,528.00p 1,555.00p 3474
09/09/2019 1,545.00p 1,574.00p 1,527.50p 1,555.00p 1612
06/09/2019 1,545.00p 1,574.00p 1,525.00p 1,545.00p 20967
05/09/2019 1,540.00p 1,550.20p 1,517.50p 1,545.00p 27728
04/09/2019 1,555.00p 1,555.00p 1,510.00p 1,540.00p 179091
03/09/2019 1,555.00p 1,555.00p 1,530.00p 1,555.00p 724
02/09/2019 1,575.00p 1,575.00p 1,510.00p 1,555.00p 73396
30/08/2019 1,600.00p 1,610.00p 1,550.00p 1,575.00p 6817
29/08/2019 1,600.00p 1,620.00p 1,570.00p 1,600.00p 26366

*Close Price adjusted for both dividends and splits