CHEMANEX PLC (CHMX) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-12-21 |
CHMX.N0000 |
89.400 |
89.400 |
89.000 |
89.300 |
7 |
2020-12-18 |
CHMX.N0000 |
90.000 |
91.000 |
86.500 |
88.000 |
34 |
2020-12-17 |
CHMX.N0000 |
90.000 |
90.000 |
86.000 |
89.600 |
31 |
2020-12-16 |
CHMX.N0000 |
91.900 |
91.900 |
86.300 |
90.000 |
9 |
2020-12-15 |
CHMX.N0000 |
92.000 |
92.000 |
89.000 |
89.800 |
15 |
2020-12-14 |
CHMX.N0000 |
92.900 |
93.500 |
89.000 |
90.200 |
33 |
2020-12-11 |
CHMX.N0000 |
90.100 |
92.800 |
89.900 |
90.000 |
18 |
2020-12-10 |
CHMX.N0000 |
92.900 |
92.900 |
89.000 |
90.300 |
40 |
2020-12-09 |
CHMX.N0000 |
92.500 |
94.900 |
90.000 |
90.000 |
88 |
2020-12-08 |
CHMX.N0000 |
86.400 |
94.900 |
86.400 |
92.500 |
189 |
2020-12-07 |
CHMX.N0000 |
88.000 |
88.000 |
85.700 |
86.400 |
36 |
2020-12-04 |
CHMX.N0000 |
87.000 |
88.900 |
87.000 |
87.500 |
31 |
2020-12-03 |
CHMX.N0000 |
86.000 |
87.800 |
86.000 |
86.000 |
49 |
2020-12-02 |
CHMX.N0000 |
88.900 |
88.900 |
85.000 |
85.300 |
32 |
2020-12-01 |
CHMX.N0000 |
88.900 |
92.000 |
87.000 |
87.500 |
86 |
2020-11-30 |
CHMX.N0000 |
82.600 |
90.000 |
80.300 |
86.800 |
197 |
2020-11-27 |
CHMX.N0000 |
86.300 |
86.300 |
80.000 |
82.600 |
110 |
2020-11-26 |
CHMX.N0000 |
88.000 |
88.000 |
85.000 |
85.300 |
114 |
2020-11-25 |
CHMX.N0000 |
90.000 |
90.800 |
84.500 |
87.700 |
205 |
2020-11-24 |
CHMX.N0000 |
95.000 |
102.900 |
88.000 |
90.800 |
829 |