TipRanks
Go Ultimate55% OFF

Alma Media (0DJN) Historical Prices

GB:0DJN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.8013.8013.6013.8013.80+1.10%8291.02
Oct 29, 202613.7013.7013.6513.6513.65+2.63%9051.13
Oct 28, 202613.4013.4013.2013.3013.30-1.12%5100.64
Oct 27, 202613.4813.4813.4013.4513.45-1.10%3830.47
Oct 26, 202613.4513.6013.4513.6013.60+0.00%5500.68
Oct 23, 202613.6013.6013.6013.6013.60+0.55%5930.73
Oct 22, 202613.3513.5313.3513.5313.53+1.69%8201.01
Oct 21, 202613.3013.6013.3013.3013.30-0.37%760.09
Oct 20, 202613.3513.3513.3513.3513.35-1.84%3720.46
Oct 19, 202613.5013.6013.5013.6013.60-0.37%1,5591.98
Oct 16, 202613.6313.6513.4013.6513.65+1.68%7610.97
Oct 15, 202613.3513.4513.3513.4313.43-0.19%1930.25
Oct 14, 202613.4513.4513.4513.4513.45+1.89%140.02
Oct 13, 202613.2013.2313.2013.2013.20+1.54%1,0081.31
Oct 12, 202613.0013.1013.0013.0013.00+0.00%00.00
Oct 09, 202613.0013.1013.0013.0013.00-1.33%1,9952.63
Oct 08, 202613.0013.1813.0013.1813.18+1.35%1790.24
Oct 07, 202613.1013.1013.0013.0013.00-1.52%1160.15
Oct 06, 202613.1013.2013.0813.2013.20+0.00%6,1239.21
Oct 05, 202613.1513.2513.1513.2013.20-2.04%4420.67
Oct 02, 202613.4313.4813.4013.4813.48+0.56%1660.21
Oct 01, 202613.3013.4013.3013.4013.40-0.37%760.09
Sep 30, 202613.6013.6013.3013.4513.45-1.82%1,5001.74
Sep 29, 202613.7513.7513.7013.7013.70+0.37%850.10
Sep 28, 202613.6513.6513.6513.6513.65-0.36%3230.35
Sep 25, 202613.7013.7013.7013.7013.70+1.11%350.04
Sep 24, 202613.5513.5513.5513.5513.55-1.45%4530.47
Sep 23, 202613.8313.8313.7513.7513.75-0.36%540.06
Sep 22, 202613.8013.8013.8013.8013.80+1.10%5010.52
Sep 21, 202613.6513.6513.6513.6513.65+0.00%1000.10
Sep 18, 202613.6513.6513.6513.6513.65-0.36%4540.47
Sep 17, 202613.6513.7013.6513.7013.70+0.18%1370.14
Sep 16, 202613.5513.6813.5513.6813.68+0.55%390.04
Sep 15, 202613.6013.6013.6013.6013.60+0.74%300.03
Sep 14, 202613.4513.5013.4013.5013.50+0.00%6450.63
Sep 11, 202613.6513.7013.5013.5013.50-1.10%7040.66
Sep 10, 202613.9013.9013.6513.6513.65-1.44%3990.37
Sep 09, 202613.8813.8813.8313.8513.85+0.36%1,6531.57
Sep 08, 202613.9513.9513.8013.8013.80-0.36%760.07
Sep 07, 202613.8513.9013.8513.8513.85+2.21%1,0741.03
Sep 04, 202613.5513.5813.5513.5513.55+0.00%9440.91
Sep 03, 202613.7513.7513.5013.5513.55-1.09%8900.86
Sep 02, 202613.8313.8513.7013.7013.70-1.44%2020.19
Sep 01, 202613.8513.9013.8013.9013.90+0.72%1,1511.13
Aug 31, 202613.9814.0013.8013.8013.80-0.54%1,4551.34
Aug 28, 202613.9514.0013.8013.8813.88-1.25%9240.84
Aug 27, 202614.0514.0513.9514.0514.05+0.18%1210.11
Aug 26, 202614.1014.1014.0314.0314.03+0.18%3100.28
Aug 25, 202614.2014.2014.0014.0014.00-1.41%7760.69
Aug 24, 202614.2014.2514.2014.2014.20+0.00%3630.31