ALUFAB PLC (ALUF) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-06-30 |
ALUF.N0000 |
40.500 |
41.500 |
40.500 |
41.000 |
3 |
| 2009-06-29 |
ALUF.N0000 |
39.000 |
41.500 |
39.000 |
40.250 |
3 |
| 2009-06-19 |
ALUF.N0000 |
41.000 |
41.000 |
37.000 |
40.750 |
7 |
| 2009-06-18 |
ALUF.N0000 |
41.000 |
41.000 |
41.000 |
41.000 |
2 |
| 2009-06-17 |
ALUF.N0000 |
41.000 |
41.000 |
41.000 |
41.000 |
1 |
| 2009-06-15 |
ALUF.N0000 |
38.000 |
42.000 |
38.000 |
40.250 |
10 |
| 2009-06-09 |
ALUF.N0000 |
37.000 |
37.000 |
37.000 |
37.000 |
1 |
| 2009-06-05 |
ALUF.N0000 |
36.500 |
39.250 |
35.500 |
39.250 |
7 |
| 2009-06-04 |
ALUF.N0000 |
37.000 |
38.750 |
37.000 |
37.250 |
3 |
| 2009-06-03 |
ALUF.N0000 |
39.250 |
42.000 |
37.500 |
38.750 |
22 |
| 2009-06-02 |
ALUF.N0000 |
37.500 |
40.000 |
37.500 |
40.000 |
2 |
| 2009-06-01 |
ALUF.N0000 |
42.000 |
42.000 |
41.750 |
41.750 |
2 |
| 2009-05-29 |
ALUF.N0000 |
42.500 |
45.000 |
41.250 |
42.000 |
27 |
| 2009-05-28 |
ALUF.N0000 |
38.000 |
43.000 |
37.500 |
39.750 |
90 |
| 2009-05-27 |
ALUF.N0000 |
36.500 |
37.750 |
36.500 |
37.000 |
18 |
| 2009-05-22 |
ALUF.N0000 |
36.250 |
36.750 |
36.250 |
36.500 |
3 |
| 2009-05-21 |
ALUF.N0000 |
36.000 |
36.250 |
31.000 |
36.250 |
13 |
| 2009-05-19 |
ALUF.N0000 |
34.750 |
36.500 |
34.750 |
35.000 |
49 |
| 2009-05-18 |
ALUF.N0000 |
34.250 |
34.250 |
34.000 |
34.250 |
5 |
| 2009-05-15 |
ALUF.N0000 |
31.250 |
31.250 |
31.250 |
31.250 |
1 |