Dark

ALBH
Aluminium Bahrain B.S.C - GDR - Reg S
stock LSE

Inactive

Mar 7, 2018

7.00USD+5.900%(+0.39)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-03-07	7.0000	7.0000	7.0000	7.0000	+5.900%	500	0.000%
2018-02-05	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-02-02	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-02-01	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-31	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-30	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-29	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-26	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-25	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-24	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-23	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-22	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-19	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-18	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-17	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-16	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-15	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-12	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-11	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-10	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-09	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-08	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-05	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-04	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-03	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2018-01-02	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2017-12-28	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2017-12-27	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2017-12-21	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2017-12-20	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2017-12-19	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2017-12-18	6.6100	6.6100	6.6100	6.6100	0.000%	0	+5.900%
2017-11-30	6.6100	6.6100	6.6100	6.6100	+3.281%	3,179	+5.900%
2017-11-28	6.4000	6.4000	6.4000	6.4000	+6.667%	200	+9.375%
2017-11-22	6.0000	6.0000	6.0000	6.0000	+13.208%	60	+16.667%
2017-10-02	5.2900	5.3000	5.2900	5.3000	0.000%	45,768	+32.075%
2017-09-29	5.3000	5.3000	5.2900	5.3000	-0.188%	299,980	+32.075%
2017-09-28	5.3500	5.3500	5.3100	5.3100	+5.149%	136,194	+31.827%
2017-09-26	5.0500	5.0500	5.0500	5.0500	+27.848%	23,020	+38.614%
2017-06-13	3.9500	3.9500	3.9500	3.9500	0.000%	0	+77.215%
2017-06-12	3.9500	3.9500	3.9500	3.9500	0.000%	0	+77.215%
2017-06-08	3.9500	3.9500	3.9500	3.9500	0.000%	0	+77.215%
2017-06-07	3.9500	3.9500	3.9500	3.9500	0.000%	0	+77.215%
2017-06-06	3.9500	3.9500	3.9500	3.9500	0.000%	0	+77.215%
2017-06-05	3.9500	3.9500	3.9500	3.9500	0.000%	0	+77.215%
2017-06-01	3.9500	3.9500	3.9500	3.9500	0.000%	0	+77.215%
2017-05-31	3.9500	3.9500	3.9500	3.9500	0.000%	0	+77.215%
2017-05-30	3.9500	3.9500	3.9500	3.9500	0.000%	0	+77.215%
2017-05-25	3.9500	3.9500	3.9500	3.9500	0.000%	0	+77.215%
2017-05-24	3.9500	3.9500	3.9500	3.9500	0.000%	0	+77.215%
2017-05-23	3.9500	3.9500	3.9500	3.9500	0.000%	0	+77.215%
2017-05-03	3.9500	3.9500	3.9500	3.9500	0.000%	0	+77.215%
2017-05-02	3.9500	3.9500	3.9500	3.9500	0.000%	0	+77.215%
2017-04-24	3.7500	3.9500	3.7500	3.9500	+5.333%	164,514	+77.215%
2017-04-13	3.7500	3.7500	3.7500	3.7500	0.000%	0	+86.667%
2017-04-12	3.7500	3.7500	3.7500	3.7500	0.000%	0	+86.667%
2017-04-11	3.7500	3.7500	3.7500	3.7500	0.000%	0	+86.667%
2017-04-10	3.7500	3.7500	3.7500	3.7500	0.000%	0	+86.667%
2017-04-03	3.7500	3.7500	3.7500	3.7500	0.000%	0	+86.667%
2017-03-30	3.7500	3.7500	3.7500	3.7500	0.000%	0	+86.667%
2017-03-29	3.7500	3.7500	3.7500	3.7500	0.000%	0	+86.667%
2017-03-28	3.7500	3.7500	3.7500	3.7500	0.000%	0	+86.667%
2017-03-27	3.7500	3.7500	3.7500	3.7500	0.000%	0	+86.667%
2017-03-23	3.7500	3.7500	3.7500	3.7500	0.000%	0	+86.667%
2017-03-22	3.7500	3.7500	3.7500	3.7500	+2.740%	6,940	+86.667%
2017-03-21	3.6500	3.6500	3.6500	3.6500	0.000%	0	+91.781%
2017-03-20	3.6500	3.6500	3.6500	3.6500	0.000%	0	+91.781%
2017-03-17	3.6500	3.6500	3.6500	3.6500	0.000%	0	+91.781%
2017-03-16	3.6500	3.6500	3.6500	3.6500	0.000%	0	+91.781%
2017-03-15	3.6500	3.6500	3.6500	3.6500	0.000%	0	+91.781%
2017-03-14	3.6500	3.6500	3.6500	3.6500	0.000%	0	+91.781%
2017-03-13	3.6500	3.6500	3.6500	3.6500	0.000%	0	+91.781%
2017-03-10	3.6500	3.6500	3.6500	3.6500	0.000%	0	+91.781%
2017-03-09	3.6500	3.6500	3.6500	3.6500	+5.797%	10,000	+91.781%
2017-03-08	3.4500	3.4500	3.4500	3.4500	+15.000%	2,500	+102.899%
2017-03-07	3.0000	3.0000	3.0000	3.0000	0.000%	0	+133.333%
2017-03-06	2.7300	3.0000	2.7300	3.0000	+13.208%	4,846	+133.333%
2017-02-06	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-12-29	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-12-28	2.6500	2.6500	2.6500	2.6500	0.000%	21,000	+164.151%
2016-12-22	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-12-21	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-12-20	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-12-19	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-12-16	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-12-15	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-12-01	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-30	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-29	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-28	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-25	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-24	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-23	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-22	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-21	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-18	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-17	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-16	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-15	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-14	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-11	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-10	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-09	2.6500	2.6500	2.6500	2.6500	0.000%	0	+164.151%
2016-11-08	2.6550	2.6550	2.6500	2.6500	+1.533%	6,205	+164.151%
2016-11-07	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-11-04	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-11-02	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-11-01	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-26	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-25	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-24	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-20	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-19	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-18	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-17	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-14	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-13	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-12	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-11	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-10	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-07	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-06	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-05	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-04	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-10-03	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-09-30	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-09-29	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-09-28	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-09-27	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-09-26	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-09-23	2.6100	2.6100	2.6100	2.6100	0.000%	0	+168.199%
2016-09-22	2.6100	2.6100	2.6100	2.6100	0.000%	17,538	+168.199%
2016-09-21	3.0050	3.0050	2.6050	2.6100	-6.786%	49,240	+168.199%
2016-09-20	2.8000	2.8000	2.8000	2.8000	0.000%	0	+150.000%
2016-09-19	2.8000	2.8000	2.8000	2.8000	0.000%	6,799	+150.000%
2016-09-16	2.8000	2.8000	2.8000	2.8000	0.000%	0	+150.000%
2016-09-13	2.8000	2.8000	2.8000	2.8000	0.000%	0	+150.000%
2016-09-12	2.8000	2.8000	2.8000	2.8000	0.000%	0	+150.000%
2016-09-09	2.8000	2.8000	2.8000	2.8000	0.000%	0	+150.000%
2016-09-08	2.8000	2.8000	2.8000	2.8000	0.000%	0	+150.000%
2016-09-07	2.8000	2.8000	2.8000	2.8000	0.000%	0	+150.000%
2016-09-06	2.8000	2.8000	2.8000	2.8000	0.000%	0	+150.000%
2016-09-05	2.8000	2.8000	2.8000	2.8000	0.000%	0	+150.000%
2016-09-02	2.8000	2.8000	2.8000	2.8000	0.000%	0	+150.000%
2016-09-01	2.8000	2.8000	2.8000	2.8000	0.000%	0	+150.000%
2016-08-31	2.8000	2.8000	2.8000	2.8000	0.000%	0	+150.000%
2016-08-30	2.8000	2.8000	2.8000	2.8000	0.000%	0	+150.000%
2016-08-25	2.8100	2.8100	2.8000	2.8000	-6.667%	92,074	+150.000%
2016-08-24	3.0100	3.0100	3.0000	3.0000	0.000%	20,000	+133.333%
2016-08-23	3.0000	3.0000	3.0000	3.0000	-4.762%	20,000	+133.333%
2016-08-22	3.1500	3.1500	3.1500	3.1500	-10.000%	39,459	+122.222%
2016-08-19	3.5000	3.5000	3.5000	3.5000	0.000%	0	+100.000%
2016-08-11	3.5000	3.5000	3.5000	3.5000	0.000%	0	+100.000%
2016-08-10	3.5000	3.5000	3.5000	3.5000	+9.375%	1,201	+100.000%
2016-08-09	3.2000	3.2000	3.2000	3.2000	+3.226%	2,000	+118.750%
2016-08-08	3.1000	3.1000	3.1000	3.1000	0.000%	0	+125.806%
2016-08-04	2.9800	3.1000	2.9800	3.1000	+4.027%	6,699	+125.806%
2016-08-03	2.7900	2.9800	2.7900	2.9800	+11.194%	10,000	+134.899%
2016-08-01	2.6800	2.6800	2.6800	2.6800	0.000%	0	+161.194%
2016-07-29	2.6800	2.6800	2.6800	2.6800	0.000%	0	+161.194%
2016-07-28	3.0000	3.0000	2.5000	2.6800	-22.319%	190,499	+161.194%
2016-07-27	3.4500	3.4500	3.4500	3.4500	+15.000%	47	+102.899%
2016-07-26	3.0000	3.0000	3.0000	3.0000	-9.091%	66,008	+133.333%
2016-07-25	3.3000	3.3000	3.3000	3.3000	0.000%	0	+112.121%
2016-07-22	3.3000	3.3000	3.3000	3.3000	0.000%	0	+112.121%
2016-07-21	3.4500	3.4500	3.3000	3.3000	+17.857%	106	+112.121%
2016-07-20	2.8000	2.8000	2.8000	2.8000	-6.667%	210	+150.000%
2016-07-19	3.0000	3.0000	3.0000	3.0000	-14.286%	376	+133.333%
2016-07-18	3.5000	3.5000	3.5000	3.5000	0.000%	186,020	+100.000%
2016-07-15	3.5000	3.5000	3.5000	3.5000	0.000%	0	+100.000%
2016-07-14	3.5000	3.5000	3.5000	3.5000	0.000%	0	+100.000%
2016-07-13	3.5000	3.5000	3.5000	3.5000	+6.061%	40,000	+100.000%
2016-07-12	3.5000	3.5000	3.3000	3.3000	-5.714%	32,000	+112.121%
2016-07-11	3.5000	3.5000	3.5000	3.5000	0.000%	0	+100.000%
2016-07-08	3.5000	3.5000	3.5000	3.5000	0.000%	0	+100.000%
2016-07-07	3.5000	3.5000	3.5000	3.5000	0.000%	0	+100.000%
2016-07-06	3.5000	3.5000	3.5000	3.5000	0.000%	0	+100.000%
2016-07-05	3.5000	3.5000	3.5000	3.5000	-10.256%	10,000	+100.000%
2016-07-04	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-07-01	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-30	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-29	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-28	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-27	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-24	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-23	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-22	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-21	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-20	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-17	3.9000	3.9000	3.9000	3.9000	0.000%	31,171	+79.487%
2016-06-16	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-15	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-14	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-13	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-10	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-09	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-08	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-07	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-06	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-02	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-06-01	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-31	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-26	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-25	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-24	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-23	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-20	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-19	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-18	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-17	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-16	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-13	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-12	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-11	3.9000	3.9000	3.9000	3.9000	0.000%	7,663	+79.487%
2016-05-10	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-09	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-06	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-05	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-04	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-05-03	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-29	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-28	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-27	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-25	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-22	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-21	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-20	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-19	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-15	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-14	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-13	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-12	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-11	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-08	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-07	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-06	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-05	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-04-04	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-03-31	3.9000	3.9000	3.9000	3.9000	0.000%	18,400	+79.487%
2016-03-24	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-03-22	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-03-21	3.9000	3.9000	3.9000	3.9000	0.000%	0	+79.487%
2016-03-10	3.9000	3.9000	3.9000	3.9000	-18.750%	2,679	+79.487%
2016-03-09	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2016-03-08	4.8000	4.8000	4.8000	4.8000	0.000%	2,679	+45.833%
2016-03-07	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2016-03-04	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2016-03-03	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2016-03-02	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2016-03-01	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2016-02-29	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2016-02-26	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2016-02-05	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2016-01-14	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2016-01-11	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2016-01-07	4.8000	4.8000	4.8000	4.8000	0.000%	86,991	+45.833%
2016-01-06	4.8000	4.8000	4.8000	4.8000	0.000%	15,000	+45.833%
2016-01-05	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2016-01-04	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2015-12-29	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2015-12-24	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2015-12-23	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2015-12-22	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2015-12-21	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2015-12-18	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2015-12-17	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2015-12-16	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2015-12-15	4.8000	4.8000	4.8000	4.8000	0.000%	0	+45.833%
2015-12-14	4.8000	4.8000	4.8000	4.8000	-15.789%	50,606	+45.833%
2015-12-11	5.7000	5.7000	5.7000	5.7000	0.000%	0	+22.807%
2015-12-10	5.7000	5.7000	5.7000	5.7000	0.000%	0	+22.807%
2015-12-08	5.7000	5.7000	5.7000	5.7000	0.000%	0	+22.807%
2015-12-04	5.7000	5.7000	5.7000	5.7000	0.000%	0	+22.807%
2015-12-03	5.7000	5.7000	5.7000	5.7000	0.000%	0	+22.807%
2015-12-02	5.7000	5.7000	5.7000	5.7000	0.000%	0	+22.807%
2015-12-01	5.7000	5.7000	5.7000	5.7000	-2.564%	10,000	+22.807%
2015-11-30	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-11-26	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-11-25	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-11-23	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-11-19	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-11-18	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-11-17	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-11-16	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-11-13	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-11-05	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-11-04	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-11-03	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-11-02	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-29	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-28	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-27	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-26	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-23	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-22	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-21	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-20	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-19	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-16	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-15	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-14	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-13	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-12	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-09	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-08	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-07	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-06	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-05	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-02	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-10-01	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-09-30	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-09-29	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-09-25	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-09-24	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-09-23	5.8500	5.8500	5.8500	5.8500	0.000%	500	+19.658%
2015-09-22	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-09-21	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-09-18	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-09-17	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-09-16	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-09-15	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-09-14	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-09-11	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-09-10	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-09-09	5.8500	5.8500	5.8500	5.8500	0.000%	0	+19.658%
2015-09-08	5.8500	5.8500	5.8500	5.8500	-2.500%	500	+19.658%
2015-09-07	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-09-04	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-09-03	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-09-02	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-09-01	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-28	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-27	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-26	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-25	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-24	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-21	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-20	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-19	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-18	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-17	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-14	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-13	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-12	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-11	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-10	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-07	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-06	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-05	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-04	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-08-03	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-07-31	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-07-30	6.0000	6.0000	6.0000	6.0000	0.000%	0	+16.667%
2015-07-29	6.0000	6.0000	6.0000	6.0000	+3.270%	10,000	+16.667%
2015-07-28	5.8100	5.8100	5.8100	5.8100	0.000%	0	+20.482%
2015-07-27	5.8100	5.8100	5.8100	5.8100	+0.172%	1,000	+20.482%
2015-07-24	5.8000	5.8000	5.8000	5.8000	0.000%	0	+20.690%
2015-07-23	5.8000	5.8000	5.8000	5.8000	0.000%	0	+20.690%
2015-07-22	5.8000	5.8000	5.8000	5.8000	0.000%	0	+20.690%
2015-07-21	5.8000	5.8000	5.8000	5.8000	0.000%	0	+20.690%
2015-07-20	5.8000	5.8000	5.8000	5.8000	0.000%	0	+20.690%
2015-07-17	5.8000	5.8000	5.8000	5.8000	0.000%	0	+20.690%
2015-07-16	5.8000	5.8000	5.8000	5.8000	0.000%	0	+20.690%
2015-07-15	5.8000	5.8000	5.8000	5.8000	0.000%	10,000	+20.690%
2015-07-14	5.8000	5.8000	5.8000	5.8000	0.000%	0	+20.690%
2015-07-13	5.8000	5.8000	5.8000	5.8000	0.000%	0	+20.690%
2015-07-10	5.8000	5.8000	5.8000	5.8000	0.000%	0	+20.690%
2015-07-09	5.8000	5.8000	5.8000	5.8000	0.000%	0	+20.690%
2015-07-08	5.8000	5.8000	5.8000	5.8000	0.000%	0	+20.690%
2015-07-07	5.8000	5.8000	5.8000	5.8000	0.000%	0	+20.690%

.dark-mode .KtC70Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KtC70Q{ color: #333333; background-color: white; border: 2px solid #333333; }ALBHAluminium Bahrain B.S.C - GDR - Reg Sstock LSE

ALBH
Aluminium Bahrain B.S.C - GDR - Reg S
stock LSE