Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/08/2019 1,585.00p 1,607.99p 1,562.00p 1,585.00p 4428
27/08/2019 1,585.00p 1,608.99p 1,562.00p 1,585.00p 20168
23/08/2019 1,580.00p 1,603.50p 1,567.50p 1,585.00p 4338
22/08/2019 1,580.00p 1,590.00p 1,560.00p 1,580.00p 4082
21/08/2019 1,580.00p 1,595.00p 1,560.00p 1,580.00p 572
20/08/2019 1,585.00p 1,599.00p 1,560.00p 1,580.00p 2167
19/08/2019 1,590.00p 1,599.00p 1,560.00p 1,585.00p 12830
16/08/2019 1,610.00p 1,610.00p 1,552.34p 1,590.00p 6529
15/08/2019 1,605.00p 1,610.00p 1,585.00p 1,610.00p 4326
14/08/2019 1,605.00p 1,620.00p 1,570.00p 1,605.00p 2400
13/08/2019 1,605.00p 1,630.00p 1,583.50p 1,600.00p 18492
12/08/2019 1,605.00p 1,630.00p 1,570.00p 1,600.00p 13590
09/08/2019 1,590.00p 1,618.00p 1,590.00p 1,595.00p 2349
08/08/2019 1,590.00p 1,620.00p 1,586.20p 1,590.00p 2757
07/08/2019 1,590.00p 1,607.90p 1,586.20p 1,590.00p 1939
06/08/2019 1,590.00p 1,615.00p 1,586.10p 1,590.00p 4310
05/08/2019 1,600.00p 1,627.00p 1,585.10p 1,595.00p 4432
02/08/2019 1,600.00p 1,630.00p 1,583.51p 1,600.00p 3198
01/08/2019 1,600.00p 1,630.00p 1,580.00p 1,600.00p 2484
31/07/2019 1,600.00p 1,630.00p 1,580.00p 1,600.00p 1777
30/07/2019 1,600.00p 1,610.00p 1,580.00p 1,600.00p 414
29/07/2019 1,590.00p 1,630.00p 1,570.00p 1,600.00p 3600
26/07/2019 1,590.00p 1,620.00p 1,570.00p 1,590.00p 1421
25/07/2019 1,590.00p 1,609.00p 1,575.00p 1,590.00p 495
24/07/2019 1,595.00p 1,630.00p 1,573.10p 1,590.00p 4943
23/07/2019 1,595.00p 1,630.00p 1,560.00p 1,595.00p 3154
22/07/2019 1,595.00p 1,630.00p 1,560.00p 1,595.00p 2009
19/07/2019 1,595.00p 1,603.00p 1,568.00p 1,595.00p 2505
18/07/2019 1,595.00p 1,604.50p 1,568.00p 1,595.00p 22137
17/07/2019 1,595.00p 1,605.00p 1,590.00p 1,595.00p 1021
16/07/2019 1,600.00p 1,620.00p 1,585.00p 1,595.00p 4564
15/07/2019 1,600.00p 1,620.00p 1,575.00p 1,600.00p 2965
12/07/2019 1,600.00p 1,600.00p 1,590.00p 1,600.00p 1109
11/07/2019 1,600.00p 1,620.00p 1,588.00p 1,600.00p 4106
10/07/2019 1,600.00p 1,615.00p 1,585.00p 1,600.00p 1936
09/07/2019 1,600.00p 1,630.00p 1,577.14p 1,600.00p 3505
08/07/2019 1,635.00p 1,635.00p 1,570.00p 1,600.00p 10530
05/07/2019 1,585.00p 1,670.00p 1,585.00p 1,635.00p 5026
04/07/2019 1,505.00p 1,530.00p 1,473.08p 1,500.00p 1922
03/07/2019 1,505.00p 1,540.00p 1,505.00p 1,505.00p 5338
02/07/2019 1,505.00p 1,520.00p 1,505.00p 1,505.00p 3632
01/07/2019 1,505.00p 1,540.00p 1,500.00p 1,505.00p 3836
28/06/2019 1,500.00p 1,530.00p 1,482.10p 1,505.00p 3421
27/06/2019 1,500.00p 1,530.00p 1,500.00p 1,500.00p 612
26/06/2019 1,505.00p 1,517.00p 1,480.00p 1,500.00p 1491
25/06/2019 1,515.00p 1,540.00p 1,480.00p 1,505.00p 5128
24/06/2019 1,515.00p 1,519.00p 1,480.00p 1,515.00p 1420
21/06/2019 1,515.00p 1,521.00p 1,485.00p 1,515.00p 3137
20/06/2019 1,525.00p 1,550.00p 1,500.00p 1,515.00p 5230
19/06/2019 1,525.00p 1,550.00p 1,500.00p 1,525.00p 1477
18/06/2019 1,525.00p 1,540.00p 1,515.00p 1,525.00p 3702
17/06/2019 1,505.00p 1,550.00p 1,505.00p 1,525.00p 3096
14/06/2019 1,495.00p 1,530.00p 1,491.00p 1,505.00p 3268
13/06/2019 1,495.00p 1,510.00p 1,491.00p 1,495.00p 3437
12/06/2019 1,495.00p 1,510.00p 1,480.00p 1,495.00p 3481
11/06/2019 1,495.00p 1,497.00p 1,486.00p 1,495.00p 818
10/06/2019 1,495.00p 1,501.00p 1,480.00p 1,495.00p 1263
07/06/2019 1,495.00p 1,503.00p 1,481.25p 1,495.00p 3308
06/06/2019 1,495.00p 1,510.00p 1,486.00p 1,495.00p 3271
05/06/2019 1,510.00p 1,519.00p 1,480.00p 1,495.00p 6388
04/06/2019 1,575.00p 1,575.00p 1,491.20p 1,510.00p 5503
03/06/2019 1,575.00p 1,595.00p 1,570.00p 1,575.00p 2531
31/05/2019 1,575.00p 1,600.00p 1,566.00p 1,575.00p 4349
30/05/2019 1,575.00p 1,600.00p 1,565.00p 1,575.00p 3962
29/05/2019 1,575.00p 1,600.00p 1,575.00p 1,575.00p 1451
28/05/2019 1,560.00p 1,600.00p 1,531.00p 1,575.00p 7706
24/05/2019 1,560.00p 1,600.00p 1,520.00p 1,560.00p 60588
23/05/2019 1,560.00p 1,600.00p 1,531.00p 1,560.00p 155
22/05/2019 1,560.00p 1,568.00p 1,525.00p 1,540.00p 1072
21/05/2019 1,560.00p 1,600.00p 1,520.00p 1,560.00p 3379
20/05/2019 1,560.00p 1,598.00p 1,552.00p 1,560.00p 1021
17/05/2019 1,565.00p 1,600.00p 1,522.00p 1,560.00p 1681
16/05/2019 1,565.00p 1,600.00p 1,535.00p 1,565.00p 593
15/05/2019 1,555.00p 1,590.00p 1,530.00p 1,565.00p 1968
14/05/2019 1,585.00p 1,595.00p 1,510.00p 1,555.00p 6779
13/05/2019 1,600.00p 1,609.00p 1,550.00p 1,585.00p 23710
10/05/2019 1,605.00p 1,625.00p 1,576.00p 1,600.00p 2613
09/05/2019 1,605.00p 1,635.00p 1,571.00p 1,605.00p 3890
08/05/2019 1,605.00p 1,635.00p 1,570.00p 1,605.00p 3674
07/05/2019 1,605.00p 1,635.00p 1,604.00p 1,605.00p 7632
03/05/2019 1,605.00p 1,605.00p 1,585.00p 1,605.00p 1087
02/05/2019 1,595.00p 1,620.00p 1,585.00p 1,605.00p 4299
01/05/2019 1,595.00p 1,620.00p 1,577.00p 1,595.00p 2440
30/04/2019 1,575.00p 1,640.00p 1,571.00p 1,595.00p 11114
29/04/2019 1,515.00p 1,599.00p 1,510.00p 1,575.00p 6654
26/04/2019 1,520.00p 1,527.00p 1,506.00p 1,515.00p 8157
25/04/2019 1,510.00p 1,530.00p 1,501.00p 1,520.00p 8627
24/04/2019 1,525.00p 1,540.00p 1,500.00p 1,525.00p 7028
23/04/2019 1,525.00p 1,530.00p 1,500.00p 1,525.00p 4885
18/04/2019 1,525.00p 1,534.00p 1,500.00p 1,525.00p 3931
17/04/2019 1,510.00p 1,550.00p 1,500.00p 1,525.00p 7207
16/04/2019 1,510.00p 1,550.00p 1,510.00p 1,510.00p 5812
15/04/2019 1,475.00p 1,542.00p 1,453.00p 1,510.00p 6719
12/04/2019 1,420.00p 1,478.50p 1,410.00p 1,475.00p 6884
11/04/2019 1,420.00p 1,460.00p 1,400.00p 1,420.00p 7323
10/04/2019 1,420.00p 1,440.00p 1,391.00p 1,420.00p 12311
09/04/2019 1,400.00p 1,440.00p 1,380.00p 1,420.00p 8700
08/04/2019 1,415.00p 1,445.00p 1,380.00p 1,400.00p 39121
05/04/2019 1,465.00p 1,472.00p 1,406.00p 1,425.00p 5025
04/04/2019 1,500.00p 1,540.00p 1,450.00p 1,465.00p 16546
03/04/2019 1,510.00p 1,535.00p 1,450.00p 1,500.00p 19160
02/04/2019 1,510.00p 1,529.20p 1,470.00p 1,510.00p 4448
01/04/2019 1,440.00p 1,548.00p 1,412.10p 1,510.00p 12239
29/03/2019 1,437.50p 1,460.00p 1,405.10p 1,437.50p 7243
28/03/2019 1,462.50p 1,475.00p 1,415.11p 1,437.50p 9599
27/03/2019 1,387.50p 1,470.00p 1,361.00p 1,462.50p 9133
26/03/2019 1,362.50p 1,400.00p 1,325.00p 1,362.50p 7647
25/03/2019 1,370.00p 1,390.00p 1,335.00p 1,362.50p 4592
22/03/2019 1,367.50p 1,440.00p 1,346.00p 1,370.00p 8179
21/03/2019 1,347.50p 1,385.00p 1,340.00p 1,367.50p 5852
20/03/2019 1,337.50p 1,379.00p 1,310.00p 1,347.50p 7968
19/03/2019 1,300.00p 1,390.00p 1,266.00p 1,337.50p 8837
18/03/2019 1,300.00p 1,340.00p 1,250.00p 1,300.00p 4132
15/03/2019 1,315.00p 1,350.00p 1,270.00p 1,300.00p 9406
14/03/2019 1,315.00p 1,345.00p 1,280.00p 1,315.00p 4572
13/03/2019 1,285.00p 1,345.00p 1,285.00p 1,315.00p 4875
12/03/2019 1,275.00p 1,295.00p 1,275.00p 1,285.00p 1952
11/03/2019 1,245.00p 1,300.00p 1,238.10p 1,275.00p 5371
08/03/2019 1,250.00p 1,299.00p 1,238.00p 1,245.00p 3927
07/03/2019 1,250.00p 1,300.00p 1,210.00p 1,250.00p 3280
06/03/2019 1,250.00p 1,250.00p 1,200.00p 1,250.00p 5376
05/03/2019 1,250.00p 1,300.00p 1,231.00p 1,250.00p 695
04/03/2019 1,250.00p 1,280.00p 1,231.00p 1,250.00p 899
01/03/2019 1,262.50p 1,300.00p 1,231.00p 1,250.00p 3644
28/02/2019 1,262.50p 1,300.00p 1,240.00p 1,262.50p 1754
27/02/2019 1,262.50p 1,280.00p 1,225.00p 1,262.50p 5763
26/02/2019 1,262.50p 1,297.00p 1,225.00p 1,262.50p 5740
25/02/2019 1,190.00p 1,275.00p 1,178.00p 1,275.00p 5157
22/02/2019 1,175.00p 1,222.00p 1,175.00p 1,190.00p 840
21/02/2019 1,175.00p 1,200.00p 1,155.00p 1,175.00p 8276
20/02/2019 1,160.00p 1,200.00p 1,160.00p 1,175.00p 4280
19/02/2019 1,187.50p 1,220.00p 1,120.00p 1,160.00p 7463
18/02/2019 1,220.00p 1,220.00p 1,175.00p 1,187.50p 773
15/02/2019 1,215.00p 1,220.00p 1,180.00p 1,220.00p 5702
14/02/2019 1,215.00p 1,250.00p 1,180.00p 1,215.00p 3709
13/02/2019 1,250.00p 1,274.00p 1,180.00p 1,215.00p 5044
12/02/2019 1,212.50p 1,307.25p 1,175.00p 1,250.00p 8998
11/02/2019 1,215.00p 1,223.75p 1,175.00p 1,212.50p 3140
08/02/2019 1,215.00p 1,230.00p 1,180.00p 1,215.00p 1997
07/02/2019 1,255.00p 1,255.00p 1,215.00p 1,215.00p 3140
06/02/2019 1,225.00p 1,255.00p 1,205.00p 1,255.00p 4176
05/02/2019 1,265.00p 1,300.00p 1,225.00p 1,225.00p 3384
04/02/2019 1,267.50p 1,294.00p 1,240.00p 1,265.00p 1280
01/02/2019 1,275.00p 1,294.00p 1,242.00p 1,267.50p 2437
31/01/2019 1,265.00p 1,300.00p 1,250.00p 1,275.00p 2930
30/01/2019 1,265.00p 1,295.00p 1,230.00p 1,265.00p 2698
29/01/2019 1,265.00p 1,300.00p 1,235.11p 1,265.00p 5383
28/01/2019 1,265.00p 1,299.00p 1,241.00p 1,265.00p 1489
25/01/2019 1,285.00p 1,300.00p 1,256.51p 1,265.00p 3923
24/01/2019 1,265.00p 1,300.00p 1,265.00p 1,285.00p 3652
23/01/2019 1,270.00p 1,295.00p 1,265.00p 1,265.00p 2148
22/01/2019 1,275.00p 1,300.00p 1,270.00p 1,270.00p 484
21/01/2019 1,340.00p 1,380.00p 1,275.00p 1,275.00p 8430
18/01/2019 1,435.00p 1,435.00p 1,311.11p 1,340.00p 29521
17/01/2019 1,350.00p 1,435.00p 1,350.00p 1,435.00p 7098
16/01/2019 1,290.00p 1,390.00p 1,250.00p 1,350.00p 10057
15/01/2019 1,225.00p 1,300.00p 1,216.00p 1,290.00p 5998
14/01/2019 1,200.00p 1,250.00p 1,150.00p 1,225.00p 10267
11/01/2019 1,200.00p 1,250.00p 1,040.00p 1,200.00p 9640
10/01/2019 1,112.50p 1,200.00p 1,097.51p 1,180.00p 6464
09/01/2019 1,050.00p 1,150.00p 1,050.00p 1,112.50p 5457
08/01/2019 1,025.00p 1,100.00p 1,016.00p 1,050.00p 4006
07/01/2019 1,005.00p 1,069.00p 1,005.00p 1,025.00p 5438
04/01/2019 940.00p 960.00p 926.00p 940.00p 3471
03/01/2019 940.00p 945.00p 940.00p 940.00p 2185
02/01/2019 940.00p 960.00p 940.00p 940.00p 1013
31/12/2018 940.00p 960.00p 939.00p 940.00p 1117
28/12/2018 940.00p 940.00p 939.00p 940.00p 750
27/12/2018 940.00p 944.00p 940.00p 940.00p 400
24/12/2018 945.00p 962.50p 935.00p 940.00p 431
21/12/2018 945.00p 970.00p 920.00p 945.00p 8076
20/12/2018 935.00p 950.00p 923.00p 945.00p 8656
19/12/2018 980.00p 985.00p 940.00p 955.00p 2694
18/12/2018 985.00p 999.00p 975.00p 980.00p 17386
17/12/2018 1,011.00p 1,011.00p 965.00p 985.00p 5142
14/12/2018 1,025.00p 1,025.00p 972.00p 1,011.00p 623
13/12/2018 1,050.00p 1,050.00p 1,001.00p 1,025.00p 795
12/12/2018 1,060.00p 1,060.00p 1,000.00p 1,050.00p 3467
11/12/2018 1,060.00p 1,080.00p 1,021.00p 1,060.00p 1287
10/12/2018 1,060.00p 1,090.00p 1,021.00p 1,060.00p 1776
07/12/2018 1,060.00p 1,060.00p 1,020.00p 1,060.00p 3610
06/12/2018 1,060.00p 1,099.00p 1,026.00p 1,060.00p 182
05/12/2018 1,060.00p 1,070.00p 1,060.00p 1,060.00p 3757
04/12/2018 1,060.00p 1,099.00p 1,036.00p 1,060.00p 3480
03/12/2018 1,060.00p 1,060.00p 1,021.00p 1,060.00p 2804
30/11/2018 1,060.00p 1,085.00p 1,036.00p 1,060.00p 4561
29/11/2018 1,037.50p 1,065.00p 1,021.00p 1,060.00p 4307
28/11/2018 1,027.50p 1,065.00p 1,010.00p 1,037.50p 2258
27/11/2018 1,075.00p 1,075.00p 1,020.00p 1,027.50p 5242
26/11/2018 1,075.00p 1,080.00p 1,055.00p 1,075.00p 3903
23/11/2018 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
22/11/2018 1,075.00p 1,099.00p 1,055.00p 1,075.00p 6380
21/11/2018 1,125.00p 1,125.00p 1,055.00p 1,075.00p 10239
20/11/2018 1,135.00p 1,135.00p 1,100.00p 1,125.00p 7681
19/11/2018 1,135.00p 1,135.00p 1,101.00p 1,135.00p 1037
16/11/2018 1,125.00p 1,140.00p 1,071.00p 1,135.00p 6423
15/11/2018 1,137.50p 1,170.00p 1,111.00p 1,125.00p 2172
14/11/2018 1,197.50p 1,205.00p 1,111.00p 1,137.50p 3538
13/11/2018 1,187.50p 1,197.50p 1,176.00p 1,197.50p 2967
12/11/2018 1,197.50p 1,197.50p 1,176.00p 1,187.50p 578

*Close Price adjusted for both dividends and splits