CHEMANEX PLC (CHMX) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-02-22 |
CHMX.N0000 |
60.100 |
60.100 |
60.000 |
60.100 |
7 |
| 2018-02-21 |
CHMX.N0000 |
63.300 |
63.300 |
60.100 |
60.000 |
2 |
| 2018-02-20 |
CHMX.N0000 |
61.500 |
64.300 |
61.500 |
60.000 |
3 |
| 2018-02-19 |
CHMX.N0000 |
60.500 |
60.500 |
60.000 |
60.000 |
11 |
| 2018-02-16 |
CHMX.N0000 |
65.000 |
65.000 |
65.000 |
65.900 |
4 |
| 2018-02-15 |
CHMX.N0000 |
66.000 |
66.000 |
65.000 |
65.900 |
2 |
| 2018-02-14 |
CHMX.N0000 |
67.500 |
67.500 |
60.000 |
67.000 |
70 |
| 2018-02-12 |
CHMX.N0000 |
57.000 |
60.000 |
57.000 |
60.000 |
14 |
| 2018-02-09 |
CHMX.N0000 |
56.100 |
56.100 |
53.000 |
55.800 |
2 |
| 2018-02-08 |
CHMX.N0000 |
56.000 |
56.000 |
56.000 |
56.000 |
1 |
| 2018-02-02 |
CHMX.N0000 |
55.000 |
56.900 |
55.000 |
56.000 |
6 |
| 2018-01-26 |
CHMX.N0000 |
51.400 |
51.400 |
51.400 |
51.400 |
1 |
| 2018-01-25 |
CHMX.N0000 |
40.000 |
50.000 |
40.000 |
51.300 |
2 |
| 2018-01-12 |
CHMX.N0000 |
51.500 |
51.500 |
51.000 |
51.300 |
6 |
| 2018-01-11 |
CHMX.N0000 |
51.700 |
51.700 |
51.500 |
51.600 |
2 |
| 2018-01-04 |
CHMX.N0000 |
51.500 |
51.500 |
51.300 |
51.400 |
2 |
| 2018-01-03 |
CHMX.N0000 |
51.100 |
52.300 |
50.600 |
52.300 |
7 |
| 2017-12-29 |
CHMX.N0000 |
52.300 |
52.300 |
52.300 |
51.500 |
2 |
| 2017-12-28 |
CHMX.N0000 |
52.300 |
52.300 |
52.300 |
51.500 |
1 |
| 2017-12-21 |
CHMX.N0000 |
50.600 |
52.300 |
50.600 |
51.500 |
2 |