ALLEX

Lexibook Linguistic Elec... Historical Data

ALLEX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 0.93 0.044 4.97% 0.868 0.938 0.868 27,596
Jul 10 2020 0.886 0.004 0.45% 0.88 0.90 0.85 36,130
Jul 09 2020 0.882 -0.012 -1.34% 0.896 0.912 0.882 10,417
Jul 08 2020 0.894 -0.026 -2.83% 0.924 0.924 0.894 28,032
Jul 07 2020 0.92 0.01 1.1% 0.926 0.926 0.91 5,763
Jul 06 2020 0.91 0.01 1.11% 0.928 0.928 0.91 5,696
Jul 03 2020 0.90 0.01 1.12% 0.89 0.924 0.89 21,055
Jul 02 2020 0.89 0.024 2.77% 0.87 0.91 0.87 22,418
Jul 01 2020 0.866 -0.022 -2.48% 0.918 0.918 0.864 54,516
Jun 30 2020 0.888 0.032 3.74% 0.93 0.93 0.88 182,772
Jun 29 2020 0.856 -0.034 -3.82% 0.90 0.90 0.856 45,403
Jun 26 2020 0.89 -0.02 -2.2% 0.902 0.902 0.86 96,977
Jun 25 2020 0.91 0.05 5.81% 1.00 1.09 0.90 522,768
Jun 24 2020 0.86 -0.022 -2.49% 0.864 0.864 0.84 23,931
Jun 23 2020 0.882 0.012 1.38% 0.89 0.89 0.87 3,300
Jun 22 2020 0.87 -0.01 -1.14% 0.87 0.90 0.87 29,610
Jun 19 2020 0.88 -0.022 -2.44% 0.874 0.904 0.872 17,424
Jun 18 2020 0.902 -0.006 -0.66% 0.882 0.904 0.864 87,022
Jun 17 2020 0.908 0.016 1.79% 0.87 0.908 0.854 17,688
Jun 16 2020 0.892 0.00 0.0% 0.958 0.958 0.892 25,199
Jun 15 2020 0.892 -0.002 -0.22% 0.88 0.908 0.876 6,266
Jun 12 2020 0.894 -0.01 -1.11% 0.852 0.94 0.852 49,564
Jun 11 2020 0.904 0.01 1.12% 0.90 0.904 0.824 82,515
Jun 10 2020 0.894 0.002 0.22% 0.944 0.944 0.892 28,638
Jun 09 2020 0.892 -0.05 -5.31% 0.956 0.97 0.89 52,189
Jun 08 2020 0.942 0.066 7.53% 0.90 0.97 0.86 106,973
Jun 05 2020 0.876 -0.024 -2.67% 0.884 0.90 0.874 16,554
Jun 04 2020 0.90 -0.004 -0.44% 0.896 0.92 0.86 75,337
Jun 03 2020 0.904 0.014 1.57% 0.89 0.91 0.854 60,388
Jun 02 2020 0.89 0.06 7.23% 0.838 0.92 0.828 63,606
Jun 01 2020 0.83 0.03 3.75% 0.796 0.84 0.776 63,540
May 29 2020 0.80 -0.04 -4.76% 0.80 0.858 0.774 89,064
May 28 2020 0.84 0.004 0.48% 0.84 1.025 0.83 493,954
May 27 2020 0.836 0.106 14.52% 0.758 0.836 0.742 110,810
May 26 2020 0.73 0.01 1.39% 0.722 0.758 0.72 10,092
May 25 2020 0.72 -0.042 -5.51% 0.76 0.762 0.71 34,123
May 22 2020 0.762 0.004 0.53% 0.756 0.796 0.756 2,744
May 21 2020 0.758 -0.036 -4.53% 0.77 0.78 0.756 19,626
May 20 2020 0.794 -0.026 -3.17% 0.772 0.808 0.772 7,270
May 19 2020 0.82 0.012 1.49% 0.832 0.832 0.772 19,290
May 18 2020 0.808 0.006 0.75% 0.818 0.836 0.808 13,906
May 15 2020 0.802 0.012 1.52% 0.846 0.846 0.80 30,033
May 14 2020 0.79 -0.014 -1.74% 0.80 0.80 0.754 32,770
May 13 2020 0.804 -0.006 -0.74% 0.81 0.81 0.76 38,057
May 12 2020 0.81 -0.006 -0.74% 0.804 0.828 0.798 24,812
May 11 2020 0.816 -0.03 -3.55% 0.878 0.878 0.80 53,241
May 08 2020 0.846 0.028 3.42% 0.81 0.846 0.81 40,132
May 07 2020 0.818 0.024 3.02% 0.782 0.834 0.76 71,510
May 06 2020 0.794 0.014 1.79% 0.796 0.796 0.76 19,477
May 05 2020 0.78 0.006 0.78% 0.80 0.80 0.77 25,796
May 04 2020 0.774 -0.034 -4.21% 0.78 0.80 0.76 31,867
May 01 2020 0.808 0.00 +0.00% 0.83 0.83 0.80 0.00
Apr 30 2020 0.808 -0.012 -1.46% 0.83 0.83 0.80 36,593
Apr 29 2020 0.82 0.01 1.23% 0.796 0.85 0.732 157,879
Apr 28 2020 0.81 0.008 1.0% 0.84 0.84 0.78 20,646
Apr 27 2020 0.802 -0.004 -0.5% 0.78 0.85 0.78 74,018
Apr 24 2020 0.806 0.05 6.61% 0.75 0.828 0.74 56,816
Apr 23 2020 0.756 -0.062 -7.58% 0.80 0.80 0.752 37,414
Apr 22 2020 0.818 0.048 6.23% 0.786 0.878 0.712 73,720
Apr 21 2020 0.77 0.03 4.05% 0.73 0.77 0.67 43,890
Apr 20 2020 0.74 -0.002 -0.27% 0.73 0.776 0.728 27,313
Apr 17 2020 0.742 0.002 0.27% 0.768 0.768 0.742 13,882
Apr 16 2020 0.74 -0.002 -0.27% 0.742 0.742 0.74 2,653
Apr 15 2020 0.742 -0.038 -4.87% 0.79 0.79 0.71 43,012
Your Recent History
EU
ALLEX
Lexibook L..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200714 12:52:34