ALUMEX PLC (ALUM) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-12-04 |
ALUM.N0000 |
13.800 |
13.800 |
13.800 |
13.800 |
7 |
| 2018-12-03 |
ALUM.N0000 |
14.000 |
14.000 |
13.700 |
13.800 |
9 |
| 2018-11-30 |
ALUM.N0000 |
13.800 |
14.400 |
13.600 |
13.800 |
9 |
| 2018-11-29 |
ALUM.N0000 |
13.900 |
13.900 |
13.800 |
13.800 |
10 |
| 2018-11-28 |
ALUM.N0000 |
14.100 |
14.200 |
14.000 |
14.000 |
11 |
| 2018-11-27 |
ALUM.N0000 |
14.300 |
14.300 |
14.200 |
14.200 |
3 |
| 2018-11-26 |
ALUM.N0000 |
14.000 |
14.400 |
14.000 |
14.000 |
5 |
| 2018-11-23 |
ALUM.N0000 |
14.000 |
14.000 |
13.800 |
14.000 |
14 |
| 2018-11-21 |
ALUM.N0000 |
14.000 |
14.500 |
14.000 |
14.200 |
5 |
| 2018-11-19 |
ALUM.N0000 |
14.500 |
14.500 |
14.000 |
14.000 |
5 |
| 2018-11-16 |
ALUM.N0000 |
14.600 |
14.600 |
14.000 |
14.000 |
6 |
| 2018-11-14 |
ALUM.N0000 |
14.000 |
15.400 |
13.600 |
14.600 |
19 |
| 2018-11-13 |
ALUM.N0000 |
14.100 |
14.300 |
14.000 |
14.000 |
13 |
| 2018-11-12 |
ALUM.N0000 |
14.100 |
14.300 |
13.900 |
14.100 |
16 |
| 2018-11-09 |
ALUM.N0000 |
14.400 |
14.600 |
14.000 |
14.500 |
21 |
| 2018-11-08 |
ALUM.N0000 |
13.900 |
14.000 |
13.900 |
13.900 |
6 |
| 2018-11-07 |
ALUM.N0000 |
14.500 |
14.900 |
13.900 |
14.300 |
16 |
| 2018-11-05 |
ALUM.N0000 |
14.900 |
14.900 |
14.500 |
14.500 |
10 |
| 2018-11-02 |
ALUM.N0000 |
15.700 |
16.000 |
14.600 |
15.300 |
49 |
| 2018-11-01 |
ALUM.N0000 |
14.200 |
15.700 |
14.200 |
15.500 |
114 |