CHEMANEX PLC (CHMX) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-08-16 |
CHMX.N0000 |
46.000 |
46.000 |
46.000 |
46.000 |
1 |
| 2018-08-14 |
CHMX.N0000 |
50.000 |
50.000 |
45.200 |
46.100 |
9 |
| 2018-08-13 |
CHMX.N0000 |
48.900 |
48.900 |
48.900 |
48.900 |
5 |
| 2018-08-09 |
CHMX.N0000 |
48.700 |
48.700 |
48.700 |
48.700 |
2 |
| 2018-08-08 |
CHMX.N0000 |
48.500 |
50.000 |
48.300 |
48.400 |
7 |
| 2018-08-07 |
CHMX.N0000 |
51.900 |
51.900 |
51.900 |
49.100 |
1 |
| 2018-08-06 |
CHMX.N0000 |
50.000 |
50.000 |
49.100 |
49.100 |
5 |
| 2018-07-31 |
CHMX.N0000 |
49.000 |
49.000 |
48.200 |
48.200 |
5 |
| 2018-07-30 |
CHMX.N0000 |
48.200 |
48.200 |
48.100 |
48.100 |
2 |
| 2018-07-25 |
CHMX.N0000 |
49.100 |
49.100 |
49.100 |
54.100 |
1 |
| 2018-07-23 |
CHMX.N0000 |
54.900 |
54.900 |
50.000 |
54.100 |
11 |
| 2018-07-20 |
CHMX.N0000 |
54.900 |
54.900 |
54.900 |
54.900 |
2 |
| 2018-07-17 |
CHMX.N0000 |
54.800 |
55.000 |
54.800 |
54.900 |
3 |
| 2018-07-13 |
CHMX.N0000 |
52.100 |
52.100 |
52.100 |
51.100 |
1 |
| 2018-07-11 |
CHMX.N0000 |
51.100 |
51.200 |
51.100 |
51.100 |
2 |
| 2018-07-10 |
CHMX.N0000 |
51.100 |
51.100 |
51.100 |
51.100 |
1 |
| 2018-07-06 |
CHMX.N0000 |
51.000 |
51.000 |
51.000 |
51.100 |
1 |
| 2018-07-04 |
CHMX.N0000 |
51.100 |
51.100 |
51.100 |
51.100 |
2 |
| 2018-07-02 |
CHMX.N0000 |
53.000 |
53.000 |
53.000 |
52.100 |
1 |
| 2018-06-29 |
CHMX.N0000 |
52.000 |
55.000 |
52.000 |
52.100 |
3 |