CHEMANEX PLC (CHMX) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-09-25 |
CHMX.N0000 |
115.750 |
116.000 |
114.500 |
114.750 |
14 |
| 2009-09-24 |
CHMX.N0000 |
117.500 |
117.500 |
114.500 |
115.500 |
34 |
| 2009-09-23 |
CHMX.N0000 |
115.000 |
119.750 |
112.500 |
117.250 |
58 |
| 2009-09-22 |
CHMX.N0000 |
107.000 |
115.000 |
107.000 |
112.500 |
133 |
| 2009-09-18 |
CHMX.N0000 |
104.000 |
107.000 |
103.000 |
104.250 |
47 |
| 2009-09-17 |
CHMX.N0000 |
99.000 |
106.000 |
99.000 |
103.500 |
100 |
| 2009-09-16 |
CHMX.N0000 |
92.250 |
99.000 |
92.250 |
97.500 |
53 |
| 2009-09-15 |
CHMX.N0000 |
95.000 |
95.250 |
91.750 |
95.000 |
37 |
| 2009-09-14 |
CHMX.N0000 |
95.000 |
96.000 |
93.000 |
95.250 |
96 |
| 2009-09-11 |
CHMX.N0000 |
86.000 |
95.000 |
86.000 |
92.250 |
126 |
| 2009-09-10 |
CHMX.N0000 |
86.250 |
87.250 |
85.000 |
86.250 |
31 |
| 2009-09-09 |
CHMX.N0000 |
85.250 |
88.250 |
85.250 |
87.500 |
26 |
| 2009-09-08 |
CHMX.N0000 |
85.000 |
86.000 |
85.000 |
85.000 |
52 |
| 2009-09-07 |
CHMX.N0000 |
80.000 |
84.750 |
80.000 |
81.250 |
52 |
| 2009-09-03 |
CHMX.N0000 |
82.000 |
82.000 |
79.500 |
80.000 |
34 |
| 2009-09-02 |
CHMX.N0000 |
75.000 |
81.000 |
75.000 |
80.250 |
86 |
| 2009-09-01 |
CHMX.N0000 |
74.000 |
77.000 |
74.000 |
76.000 |
16 |
| 2009-08-31 |
CHMX.N0000 |
74.750 |
74.750 |
74.000 |
74.500 |
14 |
| 2009-08-28 |
CHMX.N0000 |
75.750 |
75.750 |
75.000 |
75.000 |
3 |
| 2009-08-27 |
CHMX.N0000 |
74.000 |
76.000 |
74.000 |
75.000 |
70 |