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	7.000	7.000	7.000	7.00	+5.900%	500	0.000%
2018-02-05	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-02-02	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-02-01	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-31	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-30	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-29	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-26	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-25	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-24	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-23	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-22	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-19	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-18	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-17	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-16	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-15	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-12	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-11	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-10	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-09	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-08	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-05	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-04	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-03	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2018-01-02	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2017-12-28	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2017-12-27	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2017-12-21	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2017-12-20	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2017-12-19	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2017-12-18	6.610	6.610	6.610	6.61	0.000%	0	+5.900%
2017-11-30	6.610	6.610	6.610	6.61	+3.281%	3,179	+5.900%
2017-11-28	6.400	6.400	6.400	6.40	+6.667%	200	+9.375%
2017-11-22	6.000	6.000	6.000	6.00	+13.208%	60	+16.667%
2017-10-02	5.290	5.300	5.290	5.30	0.000%	45,768	+32.075%
2017-09-29	5.300	5.300	5.290	5.30	-0.188%	299,980	+32.075%
2017-09-28	5.350	5.350	5.310	5.31	+5.149%	136,194	+31.827%
2017-09-26	5.050	5.050	5.050	5.05	+27.848%	23,020	+38.614%
2017-06-13	3.950	3.950	3.950	3.95	0.000%	0	+77.215%
2017-06-12	3.950	3.950	3.950	3.95	0.000%	0	+77.215%
2017-06-08	3.950	3.950	3.950	3.95	0.000%	0	+77.215%
2017-06-07	3.950	3.950	3.950	3.95	0.000%	0	+77.215%
2017-06-06	3.950	3.950	3.950	3.95	0.000%	0	+77.215%
2017-06-05	3.950	3.950	3.950	3.95	0.000%	0	+77.215%
2017-06-01	3.950	3.950	3.950	3.95	0.000%	0	+77.215%
2017-05-31	3.950	3.950	3.950	3.95	0.000%	0	+77.215%
2017-05-30	3.950	3.950	3.950	3.95	0.000%	0	+77.215%
2017-05-25	3.950	3.950	3.950	3.95	0.000%	0	+77.215%
2017-05-24	3.950	3.950	3.950	3.95	0.000%	0	+77.215%
2017-05-23	3.950	3.950	3.950	3.95	0.000%	0	+77.215%
2017-05-03	3.950	3.950	3.950	3.95	0.000%	0	+77.215%
2017-05-02	3.950	3.950	3.950	3.95	0.000%	0	+77.215%
2017-04-24	3.750	3.950	3.750	3.95	+5.333%	164,514	+77.215%
2017-04-13	3.750	3.750	3.750	3.75	0.000%	0	+86.667%
2017-04-12	3.750	3.750	3.750	3.75	0.000%	0	+86.667%
2017-04-11	3.750	3.750	3.750	3.75	0.000%	0	+86.667%
2017-04-10	3.750	3.750	3.750	3.75	0.000%	0	+86.667%
2017-04-03	3.750	3.750	3.750	3.75	0.000%	0	+86.667%
2017-03-30	3.750	3.750	3.750	3.75	0.000%	0	+86.667%
2017-03-29	3.750	3.750	3.750	3.75	0.000%	0	+86.667%
2017-03-28	3.750	3.750	3.750	3.75	0.000%	0	+86.667%
2017-03-27	3.750	3.750	3.750	3.75	0.000%	0	+86.667%
2017-03-23	3.750	3.750	3.750	3.75	0.000%	0	+86.667%
2017-03-22	3.750	3.750	3.750	3.75	+2.740%	6,940	+86.667%
2017-03-21	3.650	3.650	3.650	3.65	0.000%	0	+91.781%
2017-03-20	3.650	3.650	3.650	3.65	0.000%	0	+91.781%
2017-03-17	3.650	3.650	3.650	3.65	0.000%	0	+91.781%
2017-03-16	3.650	3.650	3.650	3.65	0.000%	0	+91.781%
2017-03-15	3.650	3.650	3.650	3.65	0.000%	0	+91.781%
2017-03-14	3.650	3.650	3.650	3.65	0.000%	0	+91.781%
2017-03-13	3.650	3.650	3.650	3.65	0.000%	0	+91.781%
2017-03-10	3.650	3.650	3.650	3.65	0.000%	0	+91.781%
2017-03-09	3.650	3.650	3.650	3.65	+5.797%	10,000	+91.781%
2017-03-08	3.450	3.450	3.450	3.45	+15.000%	2,500	+102.899%
2017-03-07	3.000	3.000	3.000	3.00	0.000%	0	+133.333%
2017-03-06	2.730	3.000	2.730	3.00	+13.208%	4,846	+133.333%
2017-02-06	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-12-29	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-12-28	2.650	2.650	2.650	2.65	0.000%	21,000	+164.151%
2016-12-22	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-12-21	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-12-20	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-12-19	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-12-16	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-12-15	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-12-01	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-30	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-29	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-28	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-25	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-24	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-23	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-22	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-21	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-18	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-17	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-16	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-15	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-14	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-11	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-10	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-09	2.650	2.650	2.650	2.65	0.000%	0	+164.151%
2016-11-08	2.655	2.655	2.650	2.65	+1.533%	6,205	+164.151%
2016-11-07	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-11-04	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-11-02	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-11-01	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-26	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-25	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-24	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-20	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-19	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-18	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-17	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-14	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-13	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-12	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-11	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-10	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-07	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-06	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-05	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-04	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-10-03	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-09-30	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-09-29	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-09-28	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-09-27	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-09-26	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-09-23	2.610	2.610	2.610	2.61	0.000%	0	+168.199%
2016-09-22	2.610	2.610	2.610	2.61	0.000%	17,538	+168.199%
2016-09-21	3.005	3.005	2.605	2.61	-6.786%	49,240	+168.199%
2016-09-20	2.800	2.800	2.800	2.80	0.000%	0	+150.000%
2016-09-19	2.800	2.800	2.800	2.80	0.000%	6,799	+150.000%
2016-09-16	2.800	2.800	2.800	2.80	0.000%	0	+150.000%
2016-09-13	2.800	2.800	2.800	2.80	0.000%	0	+150.000%
2016-09-12	2.800	2.800	2.800	2.80	0.000%	0	+150.000%
2016-09-09	2.800	2.800	2.800	2.80	0.000%	0	+150.000%
2016-09-08	2.800	2.800	2.800	2.80	0.000%	0	+150.000%
2016-09-07	2.800	2.800	2.800	2.80	0.000%	0	+150.000%
2016-09-06	2.800	2.800	2.800	2.80	0.000%	0	+150.000%
2016-09-05	2.800	2.800	2.800	2.80	0.000%	0	+150.000%
2016-09-02	2.800	2.800	2.800	2.80	0.000%	0	+150.000%
2016-09-01	2.800	2.800	2.800	2.80	0.000%	0	+150.000%
2016-08-31	2.800	2.800	2.800	2.80	0.000%	0	+150.000%
2016-08-30	2.800	2.800	2.800	2.80	0.000%	0	+150.000%
2016-08-25	2.810	2.810	2.800	2.80	-6.667%	92,074	+150.000%
2016-08-24	3.010	3.010	3.000	3.00	0.000%	20,000	+133.333%
2016-08-23	3.000	3.000	3.000	3.00	-4.762%	20,000	+133.333%
2016-08-22	3.150	3.150	3.150	3.15	-10.000%	39,459	+122.222%
2016-08-19	3.500	3.500	3.500	3.50	0.000%	0	+100.000%
2016-08-11	3.500	3.500	3.500	3.50	0.000%	0	+100.000%
2016-08-10	3.500	3.500	3.500	3.50	+9.375%	1,201	+100.000%
2016-08-09	3.200	3.200	3.200	3.20	+3.226%	2,000	+118.750%
2016-08-08	3.100	3.100	3.100	3.10	0.000%	0	+125.806%
2016-08-04	2.980	3.100	2.980	3.10	+4.027%	6,699	+125.806%
2016-08-03	2.790	2.980	2.790	2.98	+11.194%	10,000	+134.899%
2016-08-01	2.680	2.680	2.680	2.68	0.000%	0	+161.194%
2016-07-29	2.680	2.680	2.680	2.68	0.000%	0	+161.194%
2016-07-28	3.000	3.000	2.500	2.68	-22.319%	190,499	+161.194%
2016-07-27	3.450	3.450	3.450	3.45	+15.000%	47	+102.899%
2016-07-26	3.000	3.000	3.000	3.00	-9.091%	66,008	+133.333%
2016-07-25	3.300	3.300	3.300	3.30	0.000%	0	+112.121%
2016-07-22	3.300	3.300	3.300	3.30	0.000%	0	+112.121%
2016-07-21	3.450	3.450	3.300	3.30	+17.857%	106	+112.121%
2016-07-20	2.800	2.800	2.800	2.80	-6.667%	210	+150.000%
2016-07-19	3.000	3.000	3.000	3.00	-14.286%	376	+133.333%
2016-07-18	3.500	3.500	3.500	3.50	0.000%	186,020	+100.000%
2016-07-15	3.500	3.500	3.500	3.50	0.000%	0	+100.000%
2016-07-14	3.500	3.500	3.500	3.50	0.000%	0	+100.000%
2016-07-13	3.500	3.500	3.500	3.50	+6.061%	40,000	+100.000%
2016-07-12	3.500	3.500	3.300	3.30	-5.714%	32,000	+112.121%
2016-07-11	3.500	3.500	3.500	3.50	0.000%	0	+100.000%
2016-07-08	3.500	3.500	3.500	3.50	0.000%	0	+100.000%
2016-07-07	3.500	3.500	3.500	3.50	0.000%	0	+100.000%
2016-07-06	3.500	3.500	3.500	3.50	0.000%	0	+100.000%
2016-07-05	3.500	3.500	3.500	3.50	-10.256%	10,000	+100.000%
2016-07-04	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-07-01	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-30	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-29	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-28	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-27	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-24	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-23	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-22	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-21	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-20	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-17	3.900	3.900	3.900	3.90	0.000%	31,171	+79.487%
2016-06-16	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-15	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-14	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-13	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-10	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-09	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-08	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-07	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-06	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-02	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-06-01	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-31	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-26	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-25	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-24	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-23	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-20	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-19	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-18	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-17	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-16	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-13	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-12	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-11	3.900	3.900	3.900	3.90	0.000%	7,663	+79.487%
2016-05-10	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-09	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-06	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-05	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-04	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-05-03	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-29	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-28	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-27	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-25	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-22	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-21	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-20	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-19	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-15	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-14	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-13	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-12	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-11	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-08	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-07	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-06	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-05	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-04-04	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-03-31	3.900	3.900	3.900	3.90	0.000%	18,400	+79.487%
2016-03-24	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-03-22	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-03-21	3.900	3.900	3.900	3.90	0.000%	0	+79.487%
2016-03-10	3.900	3.900	3.900	3.90	-18.750%	2,679	+79.487%
2016-03-09	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2016-03-08	4.800	4.800	4.800	4.80	0.000%	2,679	+45.833%
2016-03-07	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2016-03-04	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2016-03-03	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2016-03-02	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2016-03-01	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2016-02-29	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2016-02-26	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2016-02-05	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2016-01-14	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2016-01-11	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2016-01-07	4.800	4.800	4.800	4.80	0.000%	86,991	+45.833%
2016-01-06	4.800	4.800	4.800	4.80	0.000%	15,000	+45.833%
2016-01-05	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2016-01-04	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2015-12-29	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2015-12-24	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2015-12-23	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2015-12-22	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2015-12-21	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2015-12-18	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2015-12-17	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2015-12-16	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2015-12-15	4.800	4.800	4.800	4.80	0.000%	0	+45.833%
2015-12-14	4.800	4.800	4.800	4.80	-15.789%	50,606	+45.833%
2015-12-11	5.700	5.700	5.700	5.70	0.000%	0	+22.807%
2015-12-10	5.700	5.700	5.700	5.70	0.000%	0	+22.807%
2015-12-08	5.700	5.700	5.700	5.70	0.000%	0	+22.807%
2015-12-04	5.700	5.700	5.700	5.70	0.000%	0	+22.807%
2015-12-03	5.700	5.700	5.700	5.70	0.000%	0	+22.807%
2015-12-02	5.700	5.700	5.700	5.70	0.000%	0	+22.807%
2015-12-01	5.700	5.700	5.700	5.70	-2.564%	10,000	+22.807%
2015-11-30	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-11-26	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-11-25	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-11-23	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-11-19	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-11-18	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-11-17	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-11-16	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-11-13	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-11-05	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-11-04	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-11-03	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-11-02	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-29	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-28	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-27	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-26	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-23	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-22	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-21	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-20	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-19	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-16	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-15	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-14	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-13	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-12	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-09	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-08	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-07	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-06	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-05	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-02	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-10-01	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-09-30	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-09-29	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-09-25	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-09-24	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-09-23	5.850	5.850	5.850	5.85	0.000%	500	+19.658%
2015-09-22	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-09-21	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-09-18	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-09-17	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-09-16	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-09-15	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-09-14	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-09-11	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-09-10	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-09-09	5.850	5.850	5.850	5.85	0.000%	0	+19.658%
2015-09-08	5.850	5.850	5.850	5.85	-2.500%	500	+19.658%
2015-09-07	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-09-04	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-09-03	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-09-02	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-09-01	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-28	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-27	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-26	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-25	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-24	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-21	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-20	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-19	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-18	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-17	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-14	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-13	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-12	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-11	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-10	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-07	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-06	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-05	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-04	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-08-03	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-07-31	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-07-30	6.000	6.000	6.000	6.00	0.000%	0	+16.667%
2015-07-29	6.000	6.000	6.000	6.00	+3.270%	10,000	+16.667%
2015-07-28	5.810	5.810	5.810	5.81	0.000%	0	+20.482%
2015-07-27	5.810	5.810	5.810	5.81	+0.172%	1,000	+20.482%
2015-07-24	5.800	5.800	5.800	5.80	0.000%	0	+20.690%
2015-07-23	5.800	5.800	5.800	5.80	0.000%	0	+20.690%
2015-07-22	5.800	5.800	5.800	5.80	0.000%	0	+20.690%
2015-07-21	5.800	5.800	5.800	5.80	0.000%	0	+20.690%
2015-07-20	5.800	5.800	5.800	5.80	0.000%	0	+20.690%
2015-07-17	5.800	5.800	5.800	5.80	0.000%	0	+20.690%
2015-07-16	5.800	5.800	5.800	5.80	0.000%	0	+20.690%
2015-07-15	5.800	5.800	5.800	5.80	0.000%	10,000	+20.690%
2015-07-14	5.800	5.800	5.800	5.80	0.000%	0	+20.690%
2015-07-13	5.800	5.800	5.800	5.80	0.000%	0	+20.690%
2015-07-10	5.800	5.800	5.800	5.80	0.000%	0	+20.690%
2015-07-09	5.800	5.800	5.800	5.80	0.000%	0	+20.690%
2015-07-08	5.800	5.800	5.800	5.80	0.000%	0	+20.690%
2015-07-07	5.800	5.800	5.800	5.80	0.000%	0	+20.690%

.dark-mode .XRtRdB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XRtRdB{ 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