Alumasc Group PLC

ALUG
🏛️ 英国 →
342.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 177.50 179.95 176.51 177.50 0.0M
2023-12-28 177.50 180.00 175.00 180.00 0.0M
2023-12-27 179.00 183.50 175.40 177.50 0.0M
2023-12-22 179.00 183.00 175.00 179.00 0.0M
2023-12-21 179.00 179.20 175.00 179.00 0.0M
2023-12-20 179.00 182.00 175.00 179.00 0.0M
2023-12-19 173.50 183.75 171.62 179.00 0.1M
2023-12-18 167.50 178.00 167.00 173.50 0.2M
2023-12-15 162.50 170.00 165.00 167.50 0.5M
2023-12-14 159.50 168.50 160.25 168.50 0.0M
2023-12-13 159.50 162.00 159.75 159.50 0.0M
2023-12-12 159.50 162.00 154.00 159.50 0.0M
2023-12-11 159.50 162.00 158.10 159.50 0.0M
2023-12-08 159.50 160.75 158.10 159.50 0.0M
2023-12-07 159.50 161.80 158.00 159.50 0.0M
2023-12-06 159.50 161.00 157.90 159.50 0.0M
2023-12-05 159.50 161.00 157.76 159.50 0.0M
2023-12-04 158.50 161.75 157.68 159.50 0.0M
2023-12-01 158.50 159.85 157.75 158.50 0.0M
2023-11-30 158.50 159.97 157.55 158.50 0.0M
2023-11-29 157.50 161.00 156.00 158.50 0.0M
2023-11-28 157.50 159.75 155.00 157.50 0.0M
2023-11-27 157.50 160.00 155.30 157.50 0.0M
2023-11-24 159.00 159.00 154.26 157.50 0.0M
2023-11-23 162.50 165.00 157.26 159.00 0.0M
2023-11-22 162.50 164.95 158.00 162.50 0.1M
2023-11-21 158.50 164.50 157.07 162.50 0.1M
2023-11-20 157.50 161.00 155.00 158.50 0.0M
2023-11-17 157.50 159.75 155.00 157.50 0.0M
2023-11-16 157.50 160.00 157.50 157.50 0.0M
2023-11-15 152.50 157.50 153.00 157.50 0.1M
2023-11-14 152.50 155.00 151.88 152.50 0.1M
2023-11-13 152.50 153.65 151.88 152.50 0.1M
2023-11-10 152.50 155.00 145.10 152.50 0.0M
2023-11-09 152.50 154.00 151.88 152.50 0.0M
2023-11-08 152.00 155.00 151.50 152.50 0.0M
2023-11-07 147.00 153.00 145.85 149.00 0.0M
2023-11-06 147.00 150.00 145.36 147.00 0.0M
2023-11-03 145.00 150.00 143.00 147.00 0.0M
2023-11-02 145.00 148.00 142.18 145.00 0.0M
2023-11-01 143.50 144.94 142.50 145.00 0.0M
2023-10-31 146.00 145.00 142.00 143.50 0.0M
2023-10-30 146.00 150.00 142.88 146.00 0.0M
2023-10-27 146.00 146.00 141.60 146.00 0.3M
2023-10-26 143.50 150.00 142.33 146.00 0.0M
2023-10-25 142.50 144.55 140.00 143.50 0.0M
2023-10-24 142.50 142.44 140.25 142.50 0.0M
2023-10-23 142.50 145.00 140.05 142.50 0.0M
2023-10-20 143.50 146.70 142.00 142.50 0.0M
2023-10-19 147.50 147.00 141.50 147.50 0.0M
2023-10-18 147.50 149.73 142.00 147.50 0.0M
2023-10-17 151.00 151.75 145.20 147.50 0.1M
2023-10-16 153.50 153.00 146.00 151.00 0.0M
2023-10-13 153.50 154.73 149.00 153.50 0.0M
2023-10-12 153.50 153.00 152.00 153.50 0.0M
2023-10-11 157.50 156.10 152.25 153.50 0.0M
2023-10-10 158.00 156.40 153.00 157.50 0.0M
2023-10-09 159.00 158.89 153.00 158.00 0.0M
2023-10-06 159.00 158.30 158.30 159.00 0.0M
2023-10-05 159.00 161.50 156.26 159.00 0.0M
2023-10-04 159.00 159.42 156.00 159.00 0.0M
2023-10-03 160.00 162.00 156.00 159.00 0.0M
2023-10-02 160.00 161.58 157.33 160.00 0.0M
2023-09-29 160.00 161.60 157.33 160.00 0.0M
2023-09-28 162.00 164.00 156.25 160.00 0.0M
2023-09-27 165.00 169.00 164.68 165.00 0.0M
2023-09-26 164.00 170.00 161.00 165.00 0.0M
2023-09-25 162.50 166.90 160.00 164.00 0.1M
2023-09-22 162.50 165.00 157.00 162.50 0.0M
2023-09-21 162.50 164.89 161.55 162.50 0.0M
2023-09-20 162.50 164.75 160.55 162.50 0.0M
2023-09-19 162.50 163.80 160.50 162.50 0.0M
2023-09-18 162.50 164.00 161.00 162.50 0.0M
2023-09-15 162.50 164.00 160.00 162.50 0.0M
2023-09-14 162.50 161.56 160.00 162.50 0.0M
2023-09-13 162.50 165.00 160.00 162.50 0.0M
2023-09-12 163.50 167.00 161.75 162.50 0.1M
2023-09-11 162.50 166.86 163.85 163.50 0.0M
2023-09-08 160.50 165.00 159.51 162.50 0.1M
2023-09-07 158.50 162.00 155.00 160.50 0.1M
2023-09-06 158.50 160.00 155.00 158.50 0.0M
2023-09-05 152.50 162.00 147.00 158.50 0.1M
2023-09-04 152.50 155.00 150.00 152.50 0.0M
2023-09-01 152.50 155.00 150.00 152.50 0.0M
2023-08-31 155.00 158.00 150.00 152.50 0.0M
2023-08-30 155.00 157.45 152.30 155.00 0.0M
2023-08-29 154.50 156.00 152.31 154.50 0.0M
2023-08-25 153.50 157.00 150.50 154.50 0.0M
2023-08-24 153.50 157.00 150.70 153.50 0.0M
2023-08-23 153.50 157.00 150.70 153.50 0.0M
2023-08-22 153.50 157.00 150.70 153.50 0.0M
2023-08-21 154.50 157.00 150.10 153.50 0.0M
2023-08-18 154.50 157.50 152.00 154.50 0.0M
2023-08-17 154.50 154.56 154.50 154.50 0.0M
2023-08-16 153.50 157.00 152.54 154.50 0.0M
2023-08-15 156.50 160.00 152.00 153.50 0.0M
2023-08-14 151.50 160.00 150.00 158.00 0.0M
2023-08-11 147.50 152.85 149.75 150.50 0.0M
2023-08-10 145.50 149.95 143.00 147.50 0.0M
2023-08-09 147.50 150.50 140.26 145.50 0.2M
2023-08-08 151.50 153.00 142.25 147.50 0.1M
2023-08-07 151.50 153.00 150.00 151.50 0.0M
2023-08-04 151.50 159.50 150.20 151.50 0.0M
2023-08-03 155.00 157.40 150.10 151.50 0.0M
2023-08-02 159.50 161.25 152.00 155.00 0.0M
2023-08-01 159.50 166.00 156.00 166.00 0.0M
2023-07-31 164.00 165.00 156.50 159.50 0.0M
2023-07-28 166.00 165.00 162.00 164.00 0.0M
2023-07-27 166.00 168.70 162.00 166.00 0.0M
2023-07-26 161.50 168.80 163.25 166.00 0.0M
2023-07-25 161.00 164.75 159.32 161.50 0.1M
2023-07-24 160.00 160.40 156.61 160.00 0.0M
2023-07-21 161.00 163.80 156.00 160.00 0.0M
2023-07-20 150.00 163.80 147.66 161.00 0.1M
2023-07-19 151.50 155.00 152.50 152.50 0.1M
2023-07-18 151.50 152.97 150.00 151.50 0.0M
2023-07-17 149.00 152.94 147.00 151.50 0.0M
2023-07-14 145.00 152.92 147.70 149.00 0.0M
2023-07-13 137.50 147.70 137.16 145.00 0.2M
2023-07-12 137.50 140.00 135.00 137.50 0.1M
2023-07-11 139.00 140.00 135.00 137.50 0.0M
2023-07-10 139.00 138.90 137.10 139.00 0.0M
2023-07-07 140.00 140.00 136.00 139.00 0.0M
2023-07-06 140.00 140.00 138.20 140.00 0.0M
2023-07-05 142.50 142.00 138.24 140.00 0.0M
2023-07-04 145.00 145.54 138.64 142.50 0.1M
2023-07-03 147.50 150.00 143.00 146.50 0.1M
2023-06-30 147.00 150.00 145.00 147.50 0.0M
2023-06-29 145.00 148.80 144.00 147.00 0.0M
2023-06-28 149.00 148.80 141.30 145.00 0.0M
2023-06-27 152.50 155.00 148.00 149.00 0.0M
2023-06-26 152.50 155.00 150.22 152.50 0.0M
2023-06-23 158.50 158.00 151.12 152.50 0.0M
2023-06-22 162.50 164.75 158.01 158.50 0.0M
2023-06-21 163.50 165.00 160.55 162.50 0.0M
2023-06-20 167.50 170.00 162.44 163.50 0.0M
2023-06-19 167.50 170.00 165.00 167.50 0.0M
2023-06-16 167.50 167.90 165.25 167.50 0.0M
2023-06-15 167.50 168.60 165.33 167.50 0.0M
2023-06-14 167.50 170.00 162.50 167.50 0.0M
2023-06-13 167.50 168.89 166.50 167.50 0.0M
2023-06-12 167.50 169.40 166.55 167.50 0.0M
2023-06-09 167.50 170.00 166.50 167.50 0.0M
2023-06-08 167.50 169.75 167.50 167.50 0.0M
2023-06-07 167.50 168.60 166.55 167.50 0.0M
2023-06-06 167.50 170.00 166.50 167.50 0.0M
2023-06-05 167.50 170.00 165.00 167.50 0.0M
2023-06-02 167.50 170.00 166.30 167.50 0.0M
2023-06-01 167.50 170.00 165.00 167.50 0.0M
2023-05-31 167.50 170.00 165.00 167.50 0.0M
2023-05-30 172.50 175.00 166.50 167.50 0.0M
2023-05-26 172.50 173.25 170.00 172.50 0.0M
2023-05-25 172.50 173.00 170.00 172.50 0.0M
2023-05-24 172.50 176.00 170.00 172.50 0.0M
2023-05-23 174.00 176.00 169.00 172.50 0.1M
2023-05-22 174.00 178.00 171.70 174.00 0.0M
2023-05-19 174.00 178.00 170.00 174.00 0.0M
2023-05-18 160.00 176.50 157.00 174.00 0.5M
2023-05-17 160.00 163.00 157.55 160.00 0.0M
2023-05-16 161.00 162.00 155.00 157.50 0.0M
2023-05-15 161.50 162.00 158.00 161.00 0.0M
2023-05-12 161.50 162.00 158.00 161.50 0.0M
2023-05-11 166.50 165.00 160.00 161.50 0.0M
2023-05-10 166.50 168.00 165.00 166.50 0.0M
2023-05-09 167.50 170.00 165.00 166.50 0.1M
2023-05-05 166.00 168.05 165.00 167.50 0.0M
2023-05-04 162.00 167.00 164.00 166.00 0.0M
2023-05-03 162.50 165.00 160.00 162.00 0.0M
2023-05-02 159.50 165.00 157.00 163.50 0.1M
2023-04-28 156.50 165.00 156.50 159.50 0.2M
2023-04-27 153.50 158.00 154.94 156.50 0.0M
2023-04-26 146.50 154.70 145.00 153.50 0.1M
2023-04-25 147.50 151.00 145.75 146.50 0.1M
2023-04-24 142.50 150.00 142.00 147.50 0.1M
2023-04-21 140.50 143.00 138.30 141.50 0.1M
2023-04-20 141.50 143.00 139.70 140.50 0.1M
2023-04-19 136.50 143.00 135.66 141.50 0.1M
2023-04-18 134.00 140.00 132.00 137.50 0.3M
2023-04-17 139.50 142.00 135.00 135.00 0.2M
2023-04-14 139.50 142.00 137.43 139.50 0.1M
2023-04-13 137.50 142.00 137.00 139.50 0.1M
2023-04-12 141.00 140.00 135.50 137.50 0.1M
2023-04-11 140.50 142.00 139.00 139.00 0.1M
2023-04-06 141.50 143.00 139.00 140.50 0.2M
2023-04-05 143.00 143.00 140.15 141.50 0.0M
2023-04-04 148.00 149.00 141.00 143.00 0.1M
2023-04-03 149.50 150.00 144.50 148.00 0.1M
2023-03-31 154.00 153.00 149.05 149.50 0.1M
2023-03-30 155.00 158.00 150.00 154.00 0.1M
2023-03-29 156.50 158.00 153.32 155.00 0.0M
2023-03-28 156.00 158.00 155.55 156.50 0.1M
2023-03-27 156.00 158.00 154.00 156.00 0.0M
2023-03-24 156.00 158.00 154.00 156.00 0.0M
2023-03-23 156.00 158.00 154.00 156.00 0.0M
2023-03-22 156.50 158.00 154.00 156.00 0.0M
2023-03-21 156.00 158.00 155.00 156.50 0.0M
2023-03-20 160.00 160.00 154.00 156.00 0.0M
2023-03-17 159.50 162.00 159.90 160.00 0.0M
2023-03-16 159.50 161.00 157.00 159.00 0.0M
2023-03-15 167.00 168.70 157.00 159.00 0.1M
2023-03-14 171.00 170.00 168.00 169.00 0.0M
2023-03-13 171.50 174.00 168.00 171.00 0.1M
2023-03-10 173.50 173.00 169.00 171.50 0.0M
2023-03-09 175.00 177.00 173.00 173.50 0.0M
2023-03-08 175.00 177.00 173.00 175.00 0.0M
2023-03-07 176.00 177.00 173.00 175.00 0.1M
2023-03-06 180.00 180.00 175.00 176.00 0.1M
2023-03-03 183.00 185.00 179.10 180.00 0.0M
2023-03-02 183.50 186.00 181.20 183.00 0.0M
2023-03-01 182.50 185.75 180.00 183.50 0.1M
2023-02-28 177.00 184.00 177.00 182.00 0.1M
2023-02-27 172.00 179.00 171.50 177.00 0.1M
2023-02-24 168.00 176.00 166.20 170.00 0.1M
2023-02-23 169.00 168.80 165.50 167.50 0.0M
2023-02-22 174.50 176.00 169.00 171.00 0.1M
2023-02-21 173.50 177.00 173.10 174.50 0.1M
2023-02-20 171.50 176.00 169.25 173.50 0.1M
2023-02-17 171.50 174.00 169.00 171.50 0.0M
2023-02-16 164.00 175.00 165.76 171.50 0.1M
2023-02-15 161.00 164.44 161.05 163.50 0.2M
2023-02-14 161.00 162.90 160.75 161.00 0.1M
2023-02-13 159.00 164.00 158.00 161.00 0.2M
2023-02-10 159.00 162.00 158.64 159.00 0.1M
2023-02-09 159.50 160.00 156.48 160.00 0.1M
2023-02-08 160.00 161.50 157.00 159.50 0.1M
2023-02-07 167.00 169.00 157.02 160.00 0.2M
2023-02-06 167.50 169.00 162.00 164.50 0.1M
2023-02-03 164.50 168.55 164.45 167.50 0.1M
2023-02-02 164.50 165.50 162.00 164.50 0.0M
2023-02-01 166.00 167.00 164.40 164.50 0.0M
2023-01-31 166.00 168.00 165.00 166.00 0.0M
2023-01-30 164.50 167.00 164.75 166.00 0.1M
2023-01-27 159.50 166.00 159.00 164.50 0.2M
2023-01-26 158.50 159.95 157.93 159.50 0.2M
2023-01-25 156.00 160.00 156.88 158.50 0.1M
2023-01-24 156.00 157.00 155.62 156.00 0.1M
2023-01-23 155.00 157.00 155.00 156.50 0.1M
2023-01-20 155.00 157.00 153.00 155.00 0.1M
2023-01-19 155.50 157.00 153.00 157.00 0.0M
2023-01-18 156.00 156.29 154.93 155.50 0.0M
2023-01-17 156.00 156.29 155.04 156.00 0.0M
2023-01-16 156.00 158.00 154.50 156.00 0.0M
2023-01-13 155.50 158.00 154.00 156.00 0.1M
2023-01-12 155.50 157.00 154.18 155.50 0.0M
2023-01-11 154.00 154.50 153.00 155.50 0.0M
2023-01-10 156.00 155.00 150.50 154.00 0.0M
2023-01-09 156.00 158.00 154.00 156.00 0.0M
2023-01-06 156.00 155.80 154.00 156.00 0.0M
2023-01-05 156.00 158.00 154.00 154.00 0.0M
2023-01-04 156.00 158.00 155.10 156.00 0.1M
2023-01-03 152.00 158.00 153.20 156.00 0.1M