ALUFAB PLC (ALUF) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-08-11 |
ALUF.N0000 |
47.900 |
48.800 |
47.900 |
47.900 |
10 |
| 2016-08-10 |
ALUF.N0000 |
48.000 |
48.900 |
47.800 |
47.900 |
28 |
| 2016-08-09 |
ALUF.N0000 |
47.100 |
48.900 |
47.000 |
48.300 |
29 |
| 2016-08-08 |
ALUF.N0000 |
49.700 |
49.700 |
48.000 |
48.600 |
24 |
| 2016-08-05 |
ALUF.N0000 |
49.400 |
50.400 |
48.000 |
48.000 |
27 |
| 2016-08-04 |
ALUF.N0000 |
48.400 |
49.600 |
48.400 |
49.300 |
96 |
| 2016-08-03 |
ALUF.N0000 |
48.000 |
49.500 |
46.000 |
48.000 |
223 |
| 2016-08-02 |
ALUF.N0000 |
50.000 |
51.000 |
50.000 |
50.600 |
40 |
| 2016-08-01 |
ALUF.N0000 |
49.600 |
49.600 |
49.200 |
49.300 |
10 |
| 2016-07-29 |
ALUF.N0000 |
51.200 |
51.200 |
50.000 |
50.100 |
36 |
| 2016-07-28 |
ALUF.N0000 |
51.900 |
52.900 |
51.200 |
51.900 |
28 |
| 2016-07-27 |
ALUF.N0000 |
51.100 |
52.000 |
51.100 |
51.700 |
18 |
| 2016-07-26 |
ALUF.N0000 |
49.000 |
52.700 |
49.000 |
51.900 |
93 |
| 2016-07-25 |
ALUF.N0000 |
51.300 |
51.500 |
49.000 |
50.800 |
102 |
| 2016-07-22 |
ALUF.N0000 |
52.600 |
52.600 |
51.100 |
51.300 |
40 |
| 2016-07-21 |
ALUF.N0000 |
49.900 |
52.900 |
49.900 |
52.400 |
340 |
| 2016-07-20 |
ALUF.N0000 |
49.000 |
50.800 |
48.500 |
49.200 |
183 |
| 2016-07-18 |
ALUF.N0000 |
49.900 |
50.000 |
48.500 |
48.600 |
121 |
| 2016-07-15 |
ALUF.N0000 |
51.300 |
51.400 |
48.300 |
49.300 |
174 |
| 2016-07-14 |
ALUF.N0000 |
53.900 |
53.900 |
49.100 |
49.700 |
288 |