Churchill China (CHH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
29/06/2016 705.00p 715.00p 694.15p 705.00p 4401
28/06/2016 712.50p 717.00p 690.00p 705.00p 14383
27/06/2016 705.00p 720.00p 695.00p 712.50p 6657
24/06/2016 712.50p 724.00p 675.00p 705.00p 6582
23/06/2016 767.50p 778.00p 750.00p 767.50p 2521
22/06/2016 772.50p 780.00p 762.50p 767.50p 6477
21/06/2016 772.50p 780.00p 760.00p 772.50p 7036
20/06/2016 772.50p 777.50p 761.00p 772.50p 25844
17/06/2016 772.50p 772.50p 761.00p 772.50p 8776
16/06/2016 772.50p 784.00p 772.50p 772.50p 675
15/06/2016 772.50p 772.50p 760.00p 772.50p 19211
14/06/2016 772.50p 772.50p 761.25p 772.50p 6632
13/06/2016 780.00p 780.00p 760.00p 772.50p 6438
10/06/2016 780.00p 780.00p 762.00p 780.00p 5049
09/06/2016 780.00p 780.00p 775.00p 780.00p 1200
08/06/2016 780.00p 782.50p 760.00p 780.00p 9478
07/06/2016 780.00p 783.00p 762.22p 780.00p 753
06/06/2016 780.00p 780.00p 762.22p 780.00p 2631
03/06/2016 780.00p 782.00p 760.00p 780.00p 3401
02/06/2016 780.00p 783.50p 766.00p 780.00p 3714
01/06/2016 780.00p 784.50p 777.10p 780.00p 12947
31/05/2016 780.00p 785.00p 780.00p 780.00p 1691
27/05/2016 780.00p 786.50p 777.00p 780.00p 50220
26/05/2016 780.00p 786.50p 780.00p 780.00p 65165
25/05/2016 780.00p 787.20p 776.50p 780.00p 8024
24/05/2016 780.00p 787.20p 780.00p 780.00p 3950
23/05/2016 780.00p 788.00p 760.00p 780.00p 15988
20/05/2016 780.00p 791.00p 773.00p 780.00p 3198
19/05/2016 780.00p 792.00p 772.00p 780.00p 8820
18/05/2016 782.50p 796.00p 782.50p 782.50p 5228
17/05/2016 782.50p 789.00p 762.48p 782.50p 3003
16/05/2016 787.50p 789.00p 761.00p 782.50p 3786
13/05/2016 785.00p 805.00p 779.50p 787.50p 5032
12/05/2016 792.50p 795.00p 785.00p 785.00p 687
11/05/2016 792.50p 809.00p 792.50p 792.50p 2459
10/05/2016 792.50p 804.50p 775.00p 792.50p 117463
09/05/2016 792.50p 804.50p 792.50p 792.50p 2575
06/05/2016 792.50p 804.50p 788.55p 792.50p 1355
05/05/2016 792.50p 809.00p 780.00p 792.50p 3800
04/05/2016 792.50p 804.50p 788.55p 792.50p 6765
03/05/2016 792.50p 804.50p 786.55p 792.50p 3768
29/04/2016 795.00p 804.50p 775.00p 792.50p 12059
28/04/2016 800.00p 800.00p 785.00p 795.00p 168
27/04/2016 815.00p 816.50p 800.00p 815.00p 2218
26/04/2016 815.00p 820.00p 800.00p 815.00p 94723
25/04/2016 802.50p 828.00p 801.00p 815.00p 19798
22/04/2016 792.50p 820.00p 780.00p 802.50p 5005
21/04/2016 792.50p 814.00p 780.00p 792.50p 5353
20/04/2016 772.50p 811.00p 771.65p 792.50p 14390
19/04/2016 752.50p 790.00p 751.66p 772.50p 216890
18/04/2016 747.50p 775.00p 741.67p 752.50p 4323
15/04/2016 747.50p 765.00p 735.11p 747.50p 4958
14/04/2016 747.50p 747.50p 735.11p 747.50p 1646
13/04/2016 752.50p 759.49p 731.00p 747.50p 5092
12/04/2016 752.50p 752.50p 738.65p 752.50p 179
11/04/2016 765.00p 778.39p 735.00p 752.50p 7000
08/04/2016 765.00p 778.50p 765.00p 765.00p 6848
07/04/2016 765.00p 774.89p 754.00p 765.00p 2111
06/04/2016 765.00p 779.00p 753.94p 765.00p 5576
05/04/2016 765.00p 777.00p 753.75p 765.00p 6262
04/04/2016 772.50p 772.50p 755.00p 765.00p 4327
01/04/2016 772.50p 775.00p 761.00p 772.50p 6000
31/03/2016 772.50p 774.00p 760.00p 772.50p 1368
30/03/2016 765.00p 780.00p 760.00p 772.50p 12492
29/03/2016 767.50p 780.00p 747.00p 765.00p 5260
24/03/2016 770.00p 783.50p 756.25p 767.50p 10785
23/03/2016 765.00p 781.49p 755.00p 770.00p 8713
22/03/2016 765.00p 771.00p 765.00p 765.00p 302
21/03/2016 765.00p 779.00p 750.00p 765.00p 5670
18/03/2016 762.50p 778.49p 760.00p 765.00p 12496
17/03/2016 762.50p 767.49p 757.50p 762.50p 130
16/03/2016 762.50p 778.00p 762.50p 762.50p 1464
15/03/2016 762.50p 778.00p 752.65p 762.50p 4037
14/03/2016 762.50p 780.00p 757.25p 762.50p 3935
11/03/2016 762.50p 780.00p 762.50p 762.50p 325
10/03/2016 762.50p 779.49p 757.25p 762.50p 2169
09/03/2016 757.50p 770.00p 751.17p 762.50p 4124
08/03/2016 757.50p 764.50p 752.50p 757.50p 1389
07/03/2016 757.50p 764.50p 740.00p 757.50p 2650
04/03/2016 757.50p 764.50p 748.11p 757.50p 577
03/03/2016 757.50p 770.00p 748.11p 757.50p 2138
02/03/2016 757.50p 757.50p 757.50p 757.50p 0
01/03/2016 757.50p 770.61p 747.00p 757.50p 2775
29/02/2016 762.50p 774.00p 746.65p 757.50p 6304
26/02/2016 765.00p 765.00p 746.00p 762.50p 5501
25/02/2016 765.00p 765.00p 751.00p 765.00p 257
24/02/2016 765.00p 766.49p 765.00p 765.00p 2047
23/02/2016 765.00p 766.49p 750.00p 765.00p 2890
22/02/2016 770.00p 770.00p 750.00p 765.00p 1195
19/02/2016 740.00p 770.00p 740.00p 770.00p 4503
18/02/2016 750.00p 750.00p 730.00p 740.00p 2029
17/02/2016 752.50p 760.00p 731.22p 750.00p 6738
16/02/2016 747.50p 759.49p 740.00p 752.50p 3405
15/02/2016 732.50p 747.50p 725.00p 747.50p 3574
12/02/2016 715.00p 738.50p 715.00p 732.50p 4149
11/02/2016 745.00p 752.89p 710.00p 715.00p 2564
10/02/2016 737.50p 754.00p 730.61p 745.00p 2231
09/02/2016 765.00p 765.00p 730.00p 737.50p 5573
08/02/2016 772.50p 784.00p 755.00p 765.00p 2668
05/02/2016 777.50p 784.57p 755.60p 772.50p 4076
04/02/2016 777.50p 777.50p 777.50p 777.50p 2900
03/02/2016 782.50p 789.40p 768.56p 777.50p 6417

*Close Price adjusted for both dividends and splits