ALUMEX PLC (ALUM) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-05-31 |
ALUM.N0000 |
15.800 |
15.800 |
15.700 |
15.700 |
16 |
| 2018-05-30 |
ALUM.N0000 |
16.000 |
16.000 |
15.800 |
15.800 |
13 |
| 2018-05-28 |
ALUM.N0000 |
16.000 |
16.000 |
15.900 |
15.900 |
26 |
| 2018-05-25 |
ALUM.N0000 |
15.900 |
16.200 |
15.900 |
16.000 |
10 |
| 2018-05-24 |
ALUM.N0000 |
16.500 |
16.500 |
15.900 |
15.900 |
20 |
| 2018-05-23 |
ALUM.N0000 |
16.800 |
16.800 |
16.500 |
16.500 |
3 |
| 2018-05-22 |
ALUM.N0000 |
16.000 |
17.200 |
15.900 |
16.900 |
14 |
| 2018-05-21 |
ALUM.N0000 |
16.500 |
16.500 |
16.000 |
16.000 |
75 |
| 2018-05-18 |
ALUM.N0000 |
16.500 |
16.500 |
16.300 |
16.300 |
27 |
| 2018-05-17 |
ALUM.N0000 |
16.400 |
16.500 |
16.400 |
16.400 |
14 |
| 2018-05-16 |
ALUM.N0000 |
16.400 |
16.500 |
16.400 |
16.400 |
9 |
| 2018-05-15 |
ALUM.N0000 |
16.500 |
16.500 |
16.500 |
16.500 |
6 |
| 2018-05-14 |
ALUM.N0000 |
16.600 |
16.600 |
16.400 |
16.400 |
65 |
| 2018-05-11 |
ALUM.N0000 |
17.000 |
17.000 |
16.500 |
16.500 |
32 |
| 2018-05-10 |
ALUM.N0000 |
16.500 |
0.000 |
16.400 |
16.500 |
22 |
| 2018-05-09 |
ALUM.N0000 |
16.500 |
16.500 |
16.500 |
16.500 |
9 |
| 2018-05-08 |
ALUM.N0000 |
16.800 |
16.800 |
16.500 |
16.500 |
7 |
| 2018-05-04 |
ALUM.N0000 |
16.600 |
16.600 |
16.500 |
16.500 |
26 |
| 2018-05-03 |
ALUM.N0000 |
17.000 |
17.000 |
16.600 |
16.900 |
9 |
| 2018-05-02 |
ALUM.N0000 |
17.300 |
17.300 |
16.500 |
16.500 |
51 |