Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/04/2017 1,072.50p 1,083.00p 1,062.00p 1,072.50p 3355
10/04/2017 1,072.50p 1,083.00p 1,062.00p 1,072.50p 3961
07/04/2017 1,072.50p 1,083.00p 1,055.00p 1,072.50p 8960
06/04/2017 1,065.00p 1,085.00p 1,047.00p 1,072.50p 56017
05/04/2017 1,062.50p 1,077.00p 1,047.00p 1,065.00p 4045
04/04/2017 1,080.00p 1,088.00p 1,050.00p 1,062.50p 15562
03/04/2017 1,080.00p 1,082.00p 1,070.00p 1,080.00p 8131
31/03/2017 1,080.00p 1,083.00p 1,070.00p 1,080.00p 3216
30/03/2017 1,080.00p 1,085.00p 1,070.00p 1,080.00p 1921
29/03/2017 1,067.50p 1,084.00p 1,060.00p 1,080.00p 21359
28/03/2017 1,137.50p 1,150.00p 1,060.00p 1,067.50p 12752
27/03/2017 1,100.00p 1,118.00p 1,080.00p 1,100.00p 7064
24/03/2017 1,100.00p 1,118.00p 1,081.00p 1,100.00p 2955
23/03/2017 1,077.50p 1,120.00p 1,077.50p 1,100.00p 3076
22/03/2017 1,070.00p 1,095.00p 1,055.00p 1,077.50p 6966
21/03/2017 1,060.00p 1,095.00p 1,060.00p 1,070.00p 5907
20/03/2017 1,070.00p 1,100.00p 1,040.00p 1,060.00p 2986
17/03/2017 1,055.00p 1,087.18p 1,050.00p 1,065.00p 6488
16/03/2017 1,025.00p 1,075.00p 1,025.00p 1,055.00p 11824
15/03/2017 1,025.00p 1,034.00p 1,010.00p 1,025.00p 3835
14/03/2017 1,045.00p 1,050.00p 1,022.00p 1,025.00p 18442
13/03/2017 1,092.50p 1,092.50p 1,030.00p 1,045.00p 10296
10/03/2017 1,100.00p 1,108.00p 1,070.67p 1,092.50p 7497
09/03/2017 1,120.00p 1,130.00p 1,090.00p 1,100.00p 21260
08/03/2017 1,147.50p 1,164.00p 1,100.00p 1,120.00p 7619
07/03/2017 1,162.50p 1,173.75p 1,135.00p 1,147.50p 2288
06/03/2017 1,110.00p 1,178.50p 1,110.00p 1,162.50p 16141
03/03/2017 1,080.00p 1,120.00p 1,080.00p 1,105.00p 5682
02/03/2017 1,087.50p 1,100.00p 1,070.00p 1,080.00p 7415
01/03/2017 1,065.00p 1,100.00p 1,065.00p 1,087.50p 12719
28/02/2017 1,020.00p 1,080.00p 1,010.00p 1,065.00p 5267
27/02/2017 1,015.00p 1,028.00p 1,015.00p 1,020.00p 2655
24/02/2017 1,015.00p 1,030.00p 1,010.10p 1,015.00p 5702
23/02/2017 1,010.00p 1,047.00p 1,010.00p 1,015.00p 5399
22/02/2017 990.00p 1,020.00p 990.00p 1,010.00p 2410
21/02/2017 990.00p 1,010.00p 990.00p 990.00p 2100
20/02/2017 1,000.00p 1,014.49p 990.00p 990.00p 8229
17/02/2017 960.00p 1,020.00p 940.00p 1,000.00p 7542
16/02/2017 960.00p 960.00p 950.11p 960.00p 1162
15/02/2017 955.00p 980.00p 942.50p 960.00p 3347
14/02/2017 955.00p 975.00p 943.51p 955.00p 6285
13/02/2017 955.00p 975.00p 942.50p 955.00p 3962
10/02/2017 955.00p 969.00p 942.00p 955.00p 4392
09/02/2017 955.00p 969.00p 955.00p 955.00p 1750
08/02/2017 945.00p 960.00p 935.11p 955.00p 7980
07/02/2017 945.00p 960.00p 930.00p 945.00p 4975
06/02/2017 937.50p 950.00p 926.51p 945.00p 8749
03/02/2017 942.50p 942.50p 925.00p 937.50p 9210
02/02/2017 935.00p 948.00p 926.00p 942.50p 8990
01/02/2017 917.50p 935.00p 917.50p 935.00p 1744
31/01/2017 917.50p 935.00p 913.51p 917.50p 2460
30/01/2017 917.50p 935.00p 906.00p 917.50p 8059
27/01/2017 915.00p 928.90p 906.00p 917.50p 6521
26/01/2017 915.00p 929.40p 910.50p 915.00p 1906
25/01/2017 892.50p 929.40p 892.50p 915.00p 15651
24/01/2017 892.50p 915.00p 892.50p 892.50p 4239
23/01/2017 892.50p 915.00p 875.00p 892.50p 4837
20/01/2017 897.50p 906.00p 870.00p 892.50p 3487
19/01/2017 897.50p 909.00p 878.51p 897.50p 761
18/01/2017 892.50p 899.00p 875.11p 897.50p 6730
17/01/2017 902.50p 908.00p 878.00p 892.50p 8410
16/01/2017 897.50p 909.00p 885.00p 902.50p 4608
13/01/2017 897.50p 908.90p 882.00p 897.50p 4736
12/01/2017 910.00p 910.00p 881.00p 897.50p 4997
11/01/2017 910.00p 918.00p 890.00p 910.00p 4423
10/01/2017 915.00p 924.00p 895.00p 905.00p 6726
09/01/2017 915.00p 919.00p 896.85p 915.00p 7693
06/01/2017 920.00p 920.00p 891.22p 915.00p 12188
05/01/2017 897.50p 955.00p 897.50p 920.00p 13543
04/01/2017 860.00p 871.00p 842.25p 855.00p 15718
03/01/2017 860.00p 873.50p 850.00p 860.00p 2293
30/12/2016 860.00p 873.50p 860.00p 860.00p 485
29/12/2016 860.00p 873.50p 851.00p 860.00p 5725
28/12/2016 860.00p 873.50p 860.00p 860.00p 335
23/12/2016 860.00p 874.00p 851.00p 860.00p 1184
22/12/2016 860.00p 876.00p 845.11p 860.00p 1855
21/12/2016 860.00p 880.00p 838.00p 860.00p 8012
20/12/2016 867.50p 875.00p 841.00p 860.00p 7978
19/12/2016 867.50p 883.00p 867.50p 867.50p 1567
16/12/2016 867.50p 883.00p 850.00p 867.50p 11402
15/12/2016 867.50p 875.00p 857.00p 867.50p 2147
14/12/2016 855.00p 879.00p 855.00p 875.00p 5833
13/12/2016 855.00p 874.00p 855.00p 855.00p 2273
12/12/2016 855.00p 865.00p 855.00p 855.00p 2510
09/12/2016 855.00p 870.00p 835.00p 855.00p 6080
08/12/2016 842.50p 875.00p 842.50p 855.00p 5330
07/12/2016 842.50p 844.00p 825.00p 842.50p 6916
06/12/2016 830.00p 842.50p 812.00p 842.50p 5539
05/12/2016 825.00p 830.00p 810.00p 830.00p 7501
02/12/2016 825.00p 825.00p 810.00p 825.00p 12578
01/12/2016 822.50p 825.00p 810.00p 825.00p 4965
30/11/2016 852.50p 852.50p 820.00p 822.50p 6788
29/11/2016 857.50p 869.00p 845.00p 852.50p 5026
28/11/2016 860.00p 874.00p 845.00p 857.50p 5142
25/11/2016 860.00p 874.00p 847.00p 860.00p 5156
24/11/2016 860.00p 875.00p 846.11p 860.00p 799
23/11/2016 860.00p 878.00p 860.00p 860.00p 2557
22/11/2016 860.00p 870.00p 846.00p 860.00p 14072
21/11/2016 860.00p 870.00p 846.00p 860.00p 184
18/11/2016 860.00p 870.00p 840.00p 860.00p 2374
17/11/2016 860.00p 874.00p 860.00p 860.00p 1865
16/11/2016 860.00p 874.00p 842.00p 860.00p 3413
15/11/2016 857.50p 870.00p 846.00p 860.00p 8164
14/11/2016 857.50p 870.00p 846.00p 857.50p 2255
11/11/2016 850.00p 880.00p 835.51p 867.50p 10346
10/11/2016 845.00p 860.00p 835.51p 850.00p 3817
09/11/2016 827.50p 854.99p 827.50p 845.00p 4899
08/11/2016 842.50p 854.00p 836.00p 842.50p 6598
07/11/2016 840.00p 853.40p 833.00p 842.50p 7261
04/11/2016 840.00p 853.40p 840.00p 840.00p 4390
03/11/2016 825.00p 840.00p 825.00p 840.00p 500
02/11/2016 825.00p 835.00p 815.00p 825.00p 6129
01/11/2016 815.00p 825.00p 812.00p 825.00p 3116
31/10/2016 852.50p 852.50p 800.00p 815.00p 5817
28/10/2016 852.50p 860.00p 843.51p 852.50p 3001
27/10/2016 865.00p 865.00p 846.00p 852.50p 1780
26/10/2016 847.50p 873.00p 847.50p 865.00p 5669
25/10/2016 847.50p 864.00p 847.50p 847.50p 1200
24/10/2016 847.50p 860.00p 842.00p 847.50p 10676
21/10/2016 847.50p 860.00p 847.50p 847.50p 739
20/10/2016 847.50p 860.00p 841.55p 847.50p 1945
19/10/2016 847.50p 862.00p 842.00p 847.50p 2626
18/10/2016 847.50p 864.00p 835.00p 847.50p 5523
17/10/2016 845.00p 865.00p 835.00p 847.50p 4123
14/10/2016 835.00p 860.00p 822.11p 845.00p 15757
13/10/2016 832.50p 849.00p 816.00p 835.00p 4467
12/10/2016 845.00p 860.00p 825.00p 832.50p 7658
11/10/2016 885.00p 894.35p 831.25p 845.00p 10745
10/10/2016 885.00p 895.00p 871.11p 885.00p 7351
07/10/2016 882.50p 899.00p 871.51p 885.00p 5968
06/10/2016 882.50p 895.00p 882.50p 882.50p 121
05/10/2016 882.50p 895.00p 882.50p 882.50p 1295
04/10/2016 882.50p 882.50p 866.00p 882.50p 3455
03/10/2016 880.00p 899.00p 870.48p 882.50p 2500
30/09/2016 880.00p 899.00p 880.00p 880.00p 5290
29/09/2016 880.00p 899.00p 880.00p 880.00p 616
28/09/2016 875.00p 900.00p 870.00p 880.00p 4041
27/09/2016 870.00p 900.00p 860.00p 875.00p 2912
26/09/2016 857.50p 890.00p 857.00p 870.00p 5568
23/09/2016 862.50p 885.00p 856.00p 857.50p 7252
22/09/2016 862.50p 870.00p 855.00p 862.50p 1891
21/09/2016 850.00p 875.00p 825.00p 862.50p 5920
20/09/2016 830.00p 860.00p 815.61p 850.00p 1882
19/09/2016 825.00p 850.00p 825.00p 830.00p 2320
16/09/2016 825.00p 848.00p 801.00p 825.00p 4927
15/09/2016 825.00p 830.00p 805.00p 825.00p 1136
14/09/2016 820.00p 837.00p 800.00p 825.00p 8573
13/09/2016 817.50p 830.00p 800.00p 820.00p 12447
12/09/2016 817.50p 817.50p 800.00p 817.50p 3000
09/09/2016 817.50p 834.00p 806.00p 817.50p 3315
08/09/2016 822.50p 844.00p 810.00p 817.50p 1335
07/09/2016 820.00p 849.00p 811.00p 825.00p 7799
06/09/2016 820.00p 850.00p 820.00p 820.00p 1750
05/09/2016 820.00p 850.00p 820.00p 820.00p 1329
02/09/2016 820.00p 820.00p 811.00p 820.00p 68
01/09/2016 820.00p 839.00p 811.00p 820.00p 2673
31/08/2016 800.00p 850.00p 800.00p 820.00p 16122
30/08/2016 795.00p 795.00p 790.00p 795.00p 567
26/08/2016 785.00p 805.00p 776.00p 795.00p 5856
25/08/2016 770.00p 785.00p 770.00p 785.00p 700
24/08/2016 770.00p 780.00p 761.00p 770.00p 2458
23/08/2016 770.00p 773.90p 762.00p 770.00p 1398
22/08/2016 770.00p 773.90p 762.00p 770.00p 3335
19/08/2016 770.00p 773.90p 761.00p 770.00p 208
18/08/2016 770.00p 773.90p 770.00p 770.00p 219
17/08/2016 765.00p 780.00p 755.00p 770.00p 9182
16/08/2016 765.00p 774.49p 765.00p 765.00p 158
15/08/2016 765.00p 767.50p 751.00p 765.00p 5550
12/08/2016 765.00p 768.00p 760.00p 765.00p 8898
11/08/2016 762.50p 775.00p 750.00p 765.00p 483
10/08/2016 760.00p 768.00p 760.00p 762.50p 2474
09/08/2016 760.00p 765.00p 759.61p 760.00p 2339
08/08/2016 760.00p 765.00p 758.11p 760.00p 1746
05/08/2016 757.50p 770.00p 757.50p 760.00p 4055
04/08/2016 755.00p 765.00p 755.00p 757.50p 2930
03/08/2016 750.00p 765.00p 750.00p 755.00p 6051
02/08/2016 750.00p 750.00p 750.00p 750.00p 0
01/08/2016 745.00p 760.23p 730.00p 750.00p 2051
29/07/2016 745.00p 769.00p 745.00p 745.00p 3342
28/07/2016 730.00p 769.00p 730.00p 745.00p 6682
27/07/2016 725.00p 735.00p 725.00p 730.00p 880
26/07/2016 725.00p 725.00p 710.00p 725.00p 722
25/07/2016 725.00p 742.50p 710.00p 725.00p 131
22/07/2016 722.50p 739.00p 710.00p 725.00p 3479
21/07/2016 722.50p 744.00p 720.00p 722.50p 144
20/07/2016 722.50p 745.00p 700.00p 722.50p 5757
19/07/2016 722.50p 722.50p 721.00p 722.50p 4966
18/07/2016 722.50p 722.50p 722.00p 722.50p 1410
15/07/2016 722.50p 722.50p 707.50p 722.50p 2959
14/07/2016 722.50p 732.50p 707.00p 722.50p 1681
13/07/2016 722.50p 733.00p 706.50p 722.50p 2217
12/07/2016 722.50p 733.00p 705.11p 722.50p 643
11/07/2016 722.50p 735.00p 705.00p 722.50p 5122
08/07/2016 722.50p 744.00p 705.00p 722.50p 5741
07/07/2016 710.00p 720.00p 703.00p 710.00p 4667
06/07/2016 715.00p 735.00p 690.00p 715.00p 6262
05/07/2016 715.00p 740.00p 715.00p 715.00p 594
04/07/2016 705.00p 735.00p 690.00p 715.00p 10199
01/07/2016 705.00p 719.00p 705.00p 705.00p 302
30/06/2016 705.00p 720.00p 705.00p 705.00p 2454

*Close Price adjusted for both dividends and splits