CHEMANEX PLC (CHMX) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-08-20 |
CHMX.N0000 |
73.500 |
74.000 |
73.000 |
74.000 |
45 |
| 2009-08-19 |
CHMX.N0000 |
73.000 |
74.000 |
73.000 |
73.000 |
14 |
| 2009-08-18 |
CHMX.N0000 |
70.000 |
73.000 |
70.000 |
71.000 |
13 |
| 2009-08-17 |
CHMX.N0000 |
69.000 |
69.000 |
69.000 |
69.000 |
1 |
| 2009-08-14 |
CHMX.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
14 |
| 2009-08-13 |
CHMX.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
17 |
| 2009-08-12 |
CHMX.N0000 |
70.500 |
70.500 |
70.500 |
70.500 |
2 |
| 2009-08-11 |
CHMX.N0000 |
69.000 |
70.500 |
69.000 |
70.250 |
6 |
| 2009-08-10 |
CHMX.N0000 |
70.000 |
70.000 |
69.000 |
69.000 |
9 |
| 2009-08-07 |
CHMX.N0000 |
70.000 |
70.000 |
68.500 |
68.500 |
9 |
| 2009-08-06 |
CHMX.N0000 |
68.000 |
68.500 |
67.750 |
68.000 |
66 |
| 2009-08-04 |
CHMX.N0000 |
68.000 |
68.250 |
67.500 |
67.750 |
49 |
| 2009-08-03 |
CHMX.N0000 |
69.250 |
69.250 |
68.500 |
68.750 |
20 |
| 2009-07-31 |
CHMX.N0000 |
68.000 |
69.000 |
68.000 |
69.000 |
14 |
| 2009-07-30 |
CHMX.N0000 |
69.750 |
69.750 |
69.750 |
69.750 |
1 |
| 2009-07-29 |
CHMX.N0000 |
68.750 |
68.750 |
68.500 |
68.500 |
14 |
| 2009-07-28 |
CHMX.N0000 |
69.250 |
69.500 |
69.000 |
69.000 |
12 |
| 2009-07-27 |
CHMX.N0000 |
70.250 |
70.500 |
69.000 |
69.250 |
42 |
| 2009-07-24 |
CHMX.N0000 |
70.000 |
71.000 |
70.000 |
70.750 |
13 |
| 2009-07-23 |
CHMX.N0000 |
70.000 |
70.500 |
70.000 |
70.000 |
34 |