ALUFAB PLC (ALUF) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-02-26 |
ALUF.N0000 |
28.000 |
28.000 |
27.250 |
27.500 |
6 |
| 2009-02-25 |
ALUF.N0000 |
27.000 |
27.000 |
27.000 |
27.000 |
4 |
| 2009-02-19 |
ALUF.N0000 |
29.750 |
29.750 |
28.500 |
28.750 |
7 |
| 2009-02-18 |
ALUF.N0000 |
30.000 |
30.000 |
30.000 |
30.000 |
1 |
| 2009-02-13 |
ALUF.N0000 |
32.000 |
32.000 |
31.750 |
31.750 |
2 |
| 2009-02-06 |
ALUF.N0000 |
33.500 |
33.500 |
33.500 |
33.500 |
1 |
| 2009-02-05 |
ALUF.N0000 |
34.500 |
34.500 |
33.500 |
33.500 |
8 |
| 2009-01-30 |
ALUF.N0000 |
36.750 |
37.500 |
36.750 |
37.000 |
8 |
| 2009-01-29 |
ALUF.N0000 |
35.750 |
37.000 |
35.750 |
37.000 |
9 |
| 2009-01-28 |
ALUF.N0000 |
32.250 |
32.250 |
32.250 |
32.250 |
1 |
| 2009-01-27 |
ALUF.N0000 |
38.750 |
38.750 |
33.000 |
33.250 |
25 |
| 2009-01-26 |
ALUF.N0000 |
34.500 |
37.500 |
33.000 |
33.000 |
19 |
| 2009-01-22 |
ALUF.N0000 |
34.250 |
34.500 |
34.250 |
34.500 |
2 |
| 2009-01-21 |
ALUF.N0000 |
38.000 |
38.000 |
30.000 |
30.000 |
10 |
| 2009-01-20 |
ALUF.N0000 |
31.000 |
36.500 |
27.250 |
33.500 |
72 |
| 2009-01-19 |
ALUF.N0000 |
28.000 |
30.750 |
28.000 |
30.500 |
18 |
| 2009-01-15 |
ALUF.N0000 |
27.000 |
27.500 |
27.000 |
27.500 |
3 |
| 2009-01-13 |
ALUF.N0000 |
25.000 |
29.750 |
25.000 |
27.500 |
5 |
| 2009-01-09 |
ALUF.N0000 |
23.000 |
23.000 |
23.000 |
23.000 |
3 |
| 2009-01-06 |
ALUF.N0000 |
22.500 |
23.000 |
22.500 |
23.000 |
2 |