ALUMEX PLC (ALUM) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2019-11-25 |
ALUM.N0000 |
15.400 |
15.400 |
14.800 |
15.000 |
27 |
2019-11-22 |
ALUM.N0000 |
15.200 |
15.300 |
14.800 |
15.200 |
48 |
2019-11-21 |
ALUM.N0000 |
15.100 |
15.700 |
15.000 |
15.100 |
70 |
2019-11-20 |
ALUM.N0000 |
15.200 |
15.700 |
15.000 |
15.200 |
132 |
2019-11-19 |
ALUM.N0000 |
14.700 |
15.300 |
14.700 |
15.000 |
177 |
2019-11-18 |
ALUM.N0000 |
14.500 |
14.900 |
14.300 |
14.500 |
125 |
2019-11-15 |
ALUM.N0000 |
13.900 |
13.900 |
13.500 |
13.800 |
64 |
2019-11-14 |
ALUM.N0000 |
14.200 |
14.200 |
13.900 |
14.000 |
27 |
2019-11-13 |
ALUM.N0000 |
13.900 |
14.200 |
13.900 |
14.000 |
43 |
2019-11-08 |
ALUM.N0000 |
13.600 |
13.900 |
13.600 |
13.900 |
6 |
2019-11-07 |
ALUM.N0000 |
14.200 |
14.300 |
13.500 |
13.500 |
45 |
2019-11-06 |
ALUM.N0000 |
14.600 |
14.600 |
14.000 |
14.000 |
43 |
2019-11-05 |
ALUM.N0000 |
14.600 |
14.700 |
14.600 |
14.700 |
12 |
2019-11-04 |
ALUM.N0000 |
14.600 |
14.800 |
14.500 |
14.500 |
29 |
2019-11-01 |
ALUM.N0000 |
14.800 |
15.000 |
14.700 |
14.700 |
53 |
2019-10-31 |
ALUM.N0000 |
14.800 |
15.000 |
14.700 |
14.700 |
51 |
2019-10-30 |
ALUM.N0000 |
15.100 |
15.100 |
14.600 |
14.900 |
36 |
2019-10-29 |
ALUM.N0000 |
15.000 |
15.100 |
14.600 |
15.000 |
297 |
2019-10-28 |
ALUM.N0000 |
14.000 |
14.900 |
13.800 |
14.700 |
292 |
2019-10-25 |
ALUM.N0000 |
13.300 |
13.800 |
13.200 |
13.800 |
126 |