Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chemometec Ord (0DZ0) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 515.40 516.30 489.80 506.25 668
13th Mar 2025 (Thu) 506.25 506.25 481.00 506.25 50,176
12th Mar 2025 (Wed) 525.25 527.25 499.00 509.25 66,488
11th Mar 2025 (Tue) 528.25 528.25 502.00 522.00 151
10th Mar 2025 (Mon) 557.75 557.75 530.00 535.25 438
7th Mar 2025 (Fri) 553.50 553.50 526.00 550.00 48
6th Mar 2025 (Thu) 568.75 569.25 540.50 569.25 148
5th Mar 2025 (Wed) 565.75 568.25 537.50 568.25 150
4th Mar 2025 (Tue) 573.00 573.00 544.50 568.75 1,062
3rd Mar 2025 (Mon) 585.25 590.00 556.00 590.00 159
28th Feb 2025 (Fri) 574.00 574.00 545.50 571.50 435
27th Feb 2025 (Thu) 596.25 596.25 566.50 590.50 129
26th Feb 2025 (Wed) 596.25 596.25 566.50 593.00 855
25th Feb 2025 (Tue) 592.00 598.25 562.50 598.25 183
24th Feb 2025 (Mon) 597.75 597.75 568.00 596.75 691
21st Feb 2025 (Fri) 606.75 613.00 576.50 613.00 576
20th Feb 2025 (Thu) 611.50 611.50 581.00 605.25 321
19th Feb 2025 (Wed) 587.25 607.75 558.00 607.75 1,668
18th Feb 2025 (Tue) 586.25 586.25 557.00 583.00 565
17th Feb 2025 (Mon) 575.75 575.75 547.00 575.25 358
14th Feb 2025 (Fri) 578.25 578.25 549.50 575.25 584
13th Feb 2025 (Thu) 574.00 574.00 545.50 571.00 552
12th Feb 2025 (Wed) 567.75 570.00 539.50 570.00 485
11th Feb 2025 (Tue) 562.50 582.00 534.50 582.00 468
10th Feb 2025 (Mon) 564.00 566.25 536.00 566.25 289
7th Feb 2025 (Fri) 571.00 571.00 542.50 565.25 1,989
6th Feb 2025 (Thu) 550.50 573.00 523.00 573.00 2,129
5th Feb 2025 (Wed) 543.00 545.75 516.00 545.75 173
4th Feb 2025 (Tue) 532.50 536.25 506.00 536.25 372
3rd Feb 2025 (Mon) 536.25 536.25 509.50 533.50 240
31st Jan 2025 (Fri) 557.75 557.75 530.00 548.75 409
30th Jan 2025 (Thu) 511.95 555.25 486.40 555.25 3,609
29th Jan 2025 (Wed) 492.05 498.10 467.60 498.10 174
28th Jan 2025 (Tue) 489.25 496.20 465.00 496.20 401
27th Jan 2025 (Mon) 491.05 491.95 466.60 491.95 170
24th Jan 2025 (Fri) 508.25 508.25 483.00 503.00 519
23rd Jan 2025 (Thu) 509.60 510.05 484.20 510.05 350
22nd Jan 2025 (Wed) 517.30 518.65 491.60 518.65 624
21st Jan 2025 (Tue) 503.90 505.25 478.80 505.25 756
20th Jan 2025 (Mon) 520.00 520.00 494.00 517.20 429
17th Jan 2025 (Fri) 528.25 530.50 502.00 530.50 382
16th Jan 2025 (Thu) 529.25 531.00 503.00 531.00 720
15th Jan 2025 (Wed) 515.75 515.75 490.00 514.50 569
14th Jan 2025 (Tue) 518.30 518.30 492.60 517.30 228
FTSE 100 Latest
Value8,594.16
Change51.60