Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/09/2018 1,085.00p 1,120.00p 1,050.00p 1,085.00p 2274
07/09/2018 1,090.00p 1,140.00p 1,050.00p 1,085.00p 6040
06/09/2018 1,065.00p 1,120.00p 1,065.00p 1,090.00p 1838
05/09/2018 1,047.50p 1,095.00p 1,035.00p 1,065.00p 3115
04/09/2018 1,020.00p 1,070.00p 1,020.00p 1,047.50p 8548
03/09/2018 990.00p 1,039.60p 965.00p 1,020.00p 63420
31/08/2018 1,012.00p 1,020.00p 965.00p 990.00p 7209
30/08/2018 1,035.00p 1,040.00p 984.00p 1,012.00p 33218
29/08/2018 1,000.00p 1,020.00p 980.00p 1,000.00p 15253
28/08/2018 1,000.00p 1,020.00p 994.00p 1,000.00p 4525
24/08/2018 1,000.00p 1,005.00p 1,000.00p 1,000.00p 1746
23/08/2018 1,022.50p 1,022.50p 980.00p 1,000.00p 4021
22/08/2018 990.00p 1,045.00p 990.00p 1,022.50p 1896
21/08/2018 990.00p 1,000.00p 960.00p 990.00p 5693
20/08/2018 1,005.00p 1,009.00p 960.00p 990.00p 2632
17/08/2018 1,000.00p 1,010.00p 990.00p 1,005.00p 2685
16/08/2018 975.00p 1,010.00p 975.00p 1,000.00p 5729
15/08/2018 970.00p 1,000.00p 951.00p 975.00p 2344
14/08/2018 960.00p 1,000.00p 960.00p 970.00p 1462
13/08/2018 950.00p 984.00p 950.00p 960.00p 7044
10/08/2018 949.00p 967.00p 900.00p 950.00p 5556
09/08/2018 990.00p 990.00p 928.00p 949.00p 2516
08/08/2018 1,005.00p 1,009.00p 962.00p 990.00p 6073
07/08/2018 1,015.00p 1,017.00p 980.00p 1,005.00p 1229
06/08/2018 1,015.00p 1,020.00p 982.00p 1,015.00p 1669
03/08/2018 1,015.00p 1,042.00p 1,015.00p 1,015.00p 4019
02/08/2018 1,028.00p 1,042.00p 982.00p 1,015.00p 3833
01/08/2018 1,028.00p 1,050.00p 1,000.00p 1,028.00p 3338
31/07/2018 1,028.00p 1,042.81p 1,000.00p 1,028.00p 6065
30/07/2018 1,028.00p 1,030.00p 998.00p 1,028.00p 3667
27/07/2018 1,028.00p 1,030.00p 1,028.00p 1,028.00p 1276
26/07/2018 1,028.00p 1,031.20p 1,000.00p 1,028.00p 2789
25/07/2018 1,035.00p 1,040.00p 998.00p 1,023.00p 2189
24/07/2018 1,035.00p 1,070.00p 1,012.00p 1,035.00p 3333
23/07/2018 1,035.00p 1,070.00p 1,012.00p 1,035.00p 3436
20/07/2018 1,035.00p 1,044.00p 1,012.00p 1,035.00p 5395
19/07/2018 1,035.00p 1,068.00p 1,012.00p 1,035.00p 8205
18/07/2018 1,035.00p 1,045.00p 1,007.00p 1,035.00p 4250
17/07/2018 1,050.00p 1,065.00p 1,004.70p 1,035.00p 2752
16/07/2018 1,017.50p 1,050.00p 1,006.00p 1,050.00p 6447
13/07/2018 1,025.00p 1,035.00p 992.00p 1,017.50p 10209
12/07/2018 1,055.00p 1,055.00p 1,002.50p 1,025.00p 3823
11/07/2018 1,087.50p 1,087.50p 1,030.00p 1,055.00p 3387
10/07/2018 1,087.50p 1,094.00p 1,055.00p 1,087.50p 237
09/07/2018 1,087.50p 1,094.00p 1,052.00p 1,087.50p 1090
06/07/2018 1,087.50p 1,120.00p 1,050.00p 1,087.50p 7076
05/07/2018 1,087.50p 1,125.00p 1,087.50p 1,087.50p 2350
04/07/2018 1,030.00p 1,123.00p 1,030.00p 1,087.50p 14469
03/07/2018 980.00p 989.00p 980.00p 980.00p 1179
02/07/2018 1,000.00p 1,000.00p 942.00p 980.00p 2158
29/06/2018 1,000.00p 1,000.00p 972.00p 1,000.00p 2160
28/06/2018 1,000.00p 1,000.00p 972.00p 1,000.00p 4086
27/06/2018 965.00p 1,030.00p 965.00p 1,000.00p 2827
26/06/2018 957.00p 980.00p 957.00p 965.00p 5223
25/06/2018 964.00p 980.00p 938.00p 957.00p 2394
22/06/2018 964.00p 974.00p 964.00p 964.00p 370
21/06/2018 964.00p 985.00p 964.00p 964.00p 3283
20/06/2018 964.00p 977.00p 940.00p 964.00p 1886
19/06/2018 964.00p 977.00p 944.00p 964.00p 2653
18/06/2018 964.00p 977.00p 964.00p 964.00p 1486
15/06/2018 972.00p 980.00p 944.00p 964.00p 6641
14/06/2018 972.00p 980.00p 944.00p 972.00p 3622
13/06/2018 975.00p 980.00p 944.00p 972.00p 4986
12/06/2018 975.00p 980.00p 952.00p 975.00p 981
11/06/2018 975.00p 980.00p 952.00p 975.00p 3275
08/06/2018 975.00p 980.00p 975.00p 975.00p 1214
07/06/2018 975.00p 980.00p 952.00p 975.00p 984
06/06/2018 975.00p 998.00p 952.00p 975.00p 6081
05/06/2018 975.00p 998.00p 970.00p 975.00p 50106
04/06/2018 990.00p 990.00p 955.00p 975.00p 3056
01/06/2018 990.00p 990.00p 962.00p 990.00p 1554
31/05/2018 990.00p 990.00p 960.00p 990.00p 3364
30/05/2018 990.00p 990.00p 960.00p 990.00p 6681
29/05/2018 990.00p 990.00p 960.00p 990.00p 2280
25/05/2018 975.00p 994.00p 965.00p 990.00p 3877
24/05/2018 973.00p 984.34p 946.00p 975.00p 4777
23/05/2018 1,023.00p 1,023.00p 930.00p 973.00p 6040
22/05/2018 1,037.50p 1,070.00p 1,012.50p 1,023.00p 3860
21/05/2018 1,075.00p 1,092.50p 1,011.00p 1,037.50p 3920
18/05/2018 1,117.50p 1,120.75p 1,075.00p 1,075.00p 3312
17/05/2018 1,127.50p 1,127.50p 1,050.00p 1,117.50p 4416
16/05/2018 1,087.50p 1,123.00p 1,050.00p 1,087.50p 2716
15/05/2018 1,087.50p 1,123.00p 1,078.44p 1,087.50p 1433
14/05/2018 1,087.50p 1,123.00p 1,072.00p 1,087.50p 1081
11/05/2018 1,072.50p 1,098.00p 1,070.00p 1,087.50p 3043
10/05/2018 1,072.50p 1,099.00p 1,067.00p 1,072.50p 2764
09/05/2018 1,100.00p 1,119.00p 1,045.00p 1,072.50p 7239
08/05/2018 1,100.00p 1,125.00p 1,091.00p 1,100.00p 3556
04/05/2018 1,117.50p 1,135.00p 1,091.00p 1,100.00p 2045
03/05/2018 1,095.00p 1,145.00p 1,095.00p 1,117.50p 3100
02/05/2018 1,100.00p 1,109.60p 1,091.00p 1,095.00p 3884
01/05/2018 1,052.50p 1,165.00p 1,052.50p 1,100.00p 7742
30/04/2018 1,067.50p 1,095.00p 1,020.00p 1,052.50p 3327
27/04/2018 1,070.00p 1,095.00p 1,042.00p 1,067.50p 6103
26/04/2018 1,028.50p 1,090.00p 1,028.50p 1,070.00p 4347
25/04/2018 1,015.00p 1,070.00p 1,014.00p 1,037.50p 4453
24/04/2018 1,015.00p 1,045.00p 1,010.00p 1,015.00p 1584
23/04/2018 960.00p 1,049.00p 960.00p 1,015.00p 6748
20/04/2018 950.00p 990.00p 940.00p 960.00p 4596
19/04/2018 940.00p 980.00p 935.10p 950.00p 3058
18/04/2018 950.00p 977.60p 910.00p 940.00p 5849
17/04/2018 925.00p 980.00p 910.00p 950.00p 4424
16/04/2018 950.00p 970.00p 890.00p 925.00p 8225
13/04/2018 950.00p 977.60p 926.00p 950.00p 3802
12/04/2018 900.00p 977.60p 897.50p 950.00p 6237
11/04/2018 895.00p 929.00p 895.00p 900.00p 1904
10/04/2018 870.00p 919.00p 850.00p 895.00p 11802
09/04/2018 811.00p 887.00p 811.00p 870.00p 9939
06/04/2018 820.00p 829.00p 780.00p 811.00p 16738
05/04/2018 850.00p 850.00p 782.00p 820.00p 16615
04/04/2018 870.00p 900.00p 830.00p 850.00p 11980
03/04/2018 885.00p 897.00p 840.00p 870.00p 9231
29/03/2018 930.00p 936.00p 870.00p 885.00p 7849
28/03/2018 920.00p 944.00p 900.00p 930.00p 11343
27/03/2018 970.00p 970.00p 883.00p 920.00p 24653
26/03/2018 945.00p 945.00p 929.00p 945.00p 4762
23/03/2018 935.00p 945.00p 910.00p 945.00p 6173
22/03/2018 945.00p 952.00p 920.00p 935.00p 2208
21/03/2018 975.00p 975.00p 925.10p 945.00p 3126
20/03/2018 975.00p 999.00p 955.10p 975.00p 2447
19/03/2018 1,005.00p 1,020.00p 950.00p 975.00p 8777
16/03/2018 1,005.00p 1,020.00p 980.00p 1,005.00p 1884
15/03/2018 1,025.00p 1,044.00p 1,000.00p 1,005.00p 5560
14/03/2018 1,000.00p 1,044.00p 990.40p 1,025.00p 3163
13/03/2018 1,015.00p 1,024.00p 980.00p 1,000.00p 1758
12/03/2018 1,015.00p 1,024.00p 980.00p 1,015.00p 1547
09/03/2018 1,025.00p 1,025.00p 995.00p 1,015.00p 2650
08/03/2018 1,025.00p 1,050.00p 1,025.00p 1,025.00p 2872
07/03/2018 1,025.00p 1,050.00p 1,005.00p 1,025.00p 7692
06/03/2018 1,025.00p 1,035.00p 1,000.00p 1,025.00p 9375
05/03/2018 1,015.00p 1,025.00p 1,008.00p 1,025.00p 3510
02/03/2018 1,015.00p 1,015.00p 980.00p 1,015.00p 1043
01/03/2018 1,015.00p 1,015.00p 985.10p 1,015.00p 2018
28/02/2018 1,015.00p 1,015.00p 985.00p 1,015.00p 9942
27/02/2018 1,015.00p 1,015.00p 987.00p 1,015.00p 2801
26/02/2018 1,015.00p 1,015.00p 987.00p 1,015.00p 3029
23/02/2018 1,057.50p 1,057.50p 987.00p 1,015.00p 5793
22/02/2018 1,057.50p 1,057.50p 1,038.00p 1,057.50p 350
21/02/2018 1,057.50p 1,059.75p 1,038.00p 1,057.50p 1928
20/02/2018 1,065.00p 1,074.00p 1,053.00p 1,057.50p 4991
19/02/2018 1,065.00p 1,068.00p 1,055.00p 1,065.00p 467
16/02/2018 1,065.00p 1,079.00p 1,054.33p 1,065.00p 1914
15/02/2018 1,065.00p 1,075.00p 1,053.77p 1,065.00p 3079
14/02/2018 1,065.00p 1,075.00p 1,065.00p 1,065.00p 830
13/02/2018 1,075.00p 1,085.00p 1,055.02p 1,065.00p 2045
12/02/2018 1,082.50p 1,094.00p 1,050.00p 1,075.00p 16794
09/02/2018 1,082.50p 1,115.00p 1,075.00p 1,082.50p 4385
08/02/2018 1,072.50p 1,110.00p 1,055.00p 1,082.50p 3169
07/02/2018 1,067.50p 1,109.00p 1,067.50p 1,072.50p 3263
06/02/2018 1,077.50p 1,077.50p 1,050.00p 1,067.50p 1054
05/02/2018 1,137.50p 1,137.50p 1,096.00p 1,105.00p 1740
02/02/2018 1,137.50p 1,160.00p 1,126.00p 1,137.50p 226
01/02/2018 1,145.00p 1,175.00p 1,115.00p 1,137.50p 5936
31/01/2018 1,137.50p 1,165.00p 1,115.00p 1,145.00p 3174
30/01/2018 1,137.50p 1,137.50p 1,105.00p 1,117.50p 1983
29/01/2018 1,112.50p 1,175.00p 1,100.00p 1,137.50p 4985
26/01/2018 1,112.50p 1,124.00p 1,112.50p 1,112.50p 1199
25/01/2018 1,112.50p 1,120.00p 1,112.50p 1,112.50p 265
24/01/2018 1,112.50p 1,120.00p 1,100.00p 1,112.50p 5010
23/01/2018 1,112.50p 1,118.00p 1,101.00p 1,112.50p 4595
22/01/2018 1,112.50p 1,119.00p 1,100.00p 1,112.50p 2444
19/01/2018 1,112.50p 1,120.00p 1,100.00p 1,112.50p 3258
18/01/2018 1,127.50p 1,150.00p 1,100.00p 1,112.50p 1821
17/01/2018 1,112.50p 1,124.00p 1,101.00p 1,112.50p 716
16/01/2018 1,125.00p 1,130.00p 1,101.00p 1,112.50p 3025
15/01/2018 1,160.00p 1,160.00p 1,070.00p 1,125.00p 6911
12/01/2018 1,175.00p 1,190.00p 1,140.00p 1,160.00p 4283
11/01/2018 1,205.00p 1,205.00p 1,140.00p 1,175.00p 2663
10/01/2018 1,235.00p 1,235.00p 1,170.00p 1,205.00p 4518
09/01/2018 1,235.00p 1,235.00p 1,201.00p 1,235.00p 1469
08/01/2018 1,235.00p 1,270.00p 1,200.00p 1,235.00p 3047
05/01/2018 1,235.00p 1,255.00p 1,201.00p 1,235.00p 3054
04/01/2018 1,195.00p 1,265.00p 1,181.00p 1,235.00p 5281
03/01/2018 1,142.50p 1,184.00p 1,135.00p 1,155.00p 2499
02/01/2018 1,142.50p 1,160.00p 1,126.00p 1,142.50p 1355
29/12/2017 1,142.50p 1,142.50p 1,133.75p 1,142.50p 33
28/12/2017 1,130.00p 1,159.00p 1,130.00p 1,142.50p 626
27/12/2017 1,130.00p 1,159.00p 1,106.00p 1,130.00p 245
22/12/2017 1,130.00p 1,130.00p 1,105.11p 1,130.00p 1300
21/12/2017 1,130.00p 1,140.00p 1,105.00p 1,130.00p 995
20/12/2017 1,130.00p 1,144.00p 1,113.21p 1,130.00p 2136
19/12/2017 1,130.00p 1,130.00p 1,111.60p 1,130.00p 732
18/12/2017 1,120.00p 1,150.00p 1,111.50p 1,130.00p 1101
15/12/2017 1,110.00p 1,139.00p 1,099.23p 1,120.00p 1888
14/12/2017 1,095.00p 1,115.00p 1,087.00p 1,110.00p 12807
13/12/2017 1,062.50p 1,108.00p 1,062.50p 1,095.00p 1414
12/12/2017 1,037.50p 1,062.50p 1,035.00p 1,062.50p 776
11/12/2017 1,037.50p 1,060.00p 1,025.00p 1,037.50p 665
08/12/2017 1,005.00p 1,037.50p 1,005.00p 1,037.50p 1910
07/12/2017 1,005.00p 1,034.00p 1,001.00p 1,005.00p 1269
06/12/2017 1,005.00p 1,022.00p 1,001.00p 1,005.00p 1693
05/12/2017 1,000.00p 1,005.00p 997.51p 1,005.00p 202
04/12/2017 1,000.00p 1,024.00p 996.00p 1,000.00p 174
01/12/2017 987.50p 1,025.00p 987.50p 1,000.00p 6175
30/11/2017 977.50p 1,010.00p 977.50p 987.50p 817
29/11/2017 970.00p 995.00p 955.00p 972.50p 1186
28/11/2017 965.00p 990.00p 956.50p 970.00p 19447
27/11/2017 965.00p 990.00p 956.50p 965.00p 8639
24/11/2017 960.00p 999.00p 956.00p 965.00p 1684
23/11/2017 940.00p 980.00p 940.00p 960.00p 10114

*Close Price adjusted for both dividends and splits