CHEMANEX PLC (CHMX) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-07-09 |
CHMX.N0000 |
71.000 |
71.000 |
70.000 |
70.000 |
37 |
| 2009-07-08 |
CHMX.N0000 |
72.000 |
72.000 |
72.000 |
72.000 |
5 |
| 2009-07-07 |
CHMX.N0000 |
72.000 |
72.750 |
72.000 |
72.250 |
10 |
| 2009-07-03 |
CHMX.N0000 |
71.250 |
73.000 |
71.000 |
72.000 |
10 |
| 2009-07-02 |
CHMX.N0000 |
74.000 |
74.000 |
70.000 |
70.500 |
16 |
| 2009-07-01 |
CHMX.N0000 |
73.250 |
73.250 |
73.000 |
73.000 |
2 |
| 2009-06-30 |
CHMX.N0000 |
80.000 |
80.250 |
78.750 |
79.250 |
18 |
| 2009-06-29 |
CHMX.N0000 |
79.750 |
80.250 |
78.750 |
80.000 |
27 |
| 2009-06-26 |
CHMX.N0000 |
77.250 |
80.000 |
77.250 |
80.000 |
37 |
| 2009-06-25 |
CHMX.N0000 |
78.000 |
78.500 |
77.250 |
77.250 |
4 |
| 2009-06-24 |
CHMX.N0000 |
80.000 |
80.500 |
78.000 |
78.000 |
13 |
| 2009-06-23 |
CHMX.N0000 |
77.000 |
79.250 |
76.000 |
79.000 |
18 |
| 2009-06-22 |
CHMX.N0000 |
80.000 |
82.000 |
79.000 |
79.000 |
43 |
| 2009-06-19 |
CHMX.N0000 |
78.000 |
80.000 |
77.500 |
79.750 |
87 |
| 2009-06-18 |
CHMX.N0000 |
73.500 |
77.250 |
73.500 |
76.750 |
40 |
| 2009-06-17 |
CHMX.N0000 |
73.500 |
73.500 |
72.000 |
73.000 |
27 |
| 2009-06-16 |
CHMX.N0000 |
73.000 |
73.000 |
72.000 |
72.000 |
27 |
| 2009-06-15 |
CHMX.N0000 |
72.500 |
73.000 |
72.500 |
72.750 |
29 |
| 2009-06-12 |
CHMX.N0000 |
74.000 |
74.000 |
72.000 |
72.500 |
28 |
| 2009-06-11 |
CHMX.N0000 |
71.000 |
74.750 |
71.000 |
73.750 |
59 |