ALMIC

Micropole Historical Data

ALMIC Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 07 2023 1.066 0.01 0.57% 1.058 1.066 1.056 1,801
Feb 06 2023 1.06 -0.01 -0.75% 1.066 1.078 1.06 6,808
Feb 03 2023 1.068 -0.01 -0.93% 1.078 1.078 1.068 2,501
Feb 02 2023 1.078 0.02 1.89% 1.06 1.118 1.06 22,364
Feb 01 2023 1.058 0.00 -0.19% 1.058 1.06 1.05 8,006
Jan 31 2023 1.06 0.00 0.0% 1.06 1.082 1.038 18,641
Jan 30 2023 1.06 -0.02 -1.49% 1.076 1.082 1.06 10,138
Jan 27 2023 1.076 -0.01 -0.55% 1.088 1.088 1.074 523
Jan 26 2023 1.082 0.01 1.31% 1.068 1.082 1.068 2,346
Jan 25 2023 1.068 -0.01 -0.74% 1.076 1.076 1.068 2,571
Jan 24 2023 1.076 -0.01 -1.1% 1.088 1.094 1.074 6,727
Jan 23 2023 1.088 -0.01 -0.73% 1.094 1.094 1.088 2,757
Jan 20 2023 1.096 -0.02 -2.14% 1.118 1.136 1.096 17,574
Jan 19 2023 1.12 -0.02 -2.1% 1.144 1.144 1.042 40,433
Jan 18 2023 1.144 0.01 1.24% 1.132 1.152 1.132 9,616
Jan 17 2023 1.13 0.00 0.0% 1.136 1.136 1.12 3,914
Jan 16 2023 1.13 0.01 0.53% 1.12 1.142 1.12 13,333
Jan 13 2023 1.124 0.01 0.9% 1.12 1.148 1.12 18,541
Jan 12 2023 1.114 0.00 -0.36% 1.118 1.128 1.112 2,577
Jan 11 2023 1.118 0.01 0.72% 1.112 1.118 1.112 4,916
Jan 10 2023 1.11 -0.01 -1.07% 1.118 1.13 1.11 26,829
Jan 09 2023 1.122 0.02 1.81% 1.102 1.124 1.102 5,954
Jan 06 2023 1.102 0.00 0.36% 1.10 1.112 1.09 20,900
Jan 05 2023 1.098 0.00 -0.18% 1.102 1.104 1.088 12,658
Jan 04 2023 1.10 0.01 0.55% 1.094 1.106 1.092 9,299
Jan 03 2023 1.094 0.03 2.82% 1.064 1.094 1.064 10,677
Jan 02 2023 1.064 0.01 0.95% 1.058 1.07 1.058 6,202
Dec 30 2022 1.054 0.00 -0.19% 1.058 1.058 1.054 1,723
Dec 29 2022 1.056 -0.01 -1.12% 1.07 1.07 1.04 35,852
Dec 28 2022 1.068 0.00 -0.19% 1.07 1.076 1.054 9,181
Dec 27 2022 1.07 0.00 0.38% 1.07 1.08 1.07 4,802
Dec 26 2022 1.066 0.00 0.0% 1.066 1.066 1.066 0.00
Dec 23 2022 1.066 0.01 1.33% 1.052 1.088 1.052 23,251
Dec 22 2022 1.052 -0.01 -0.57% 1.06 1.06 1.046 4,445
Dec 21 2022 1.058 0.02 1.54% 1.034 1.058 1.034 6,571
Dec 20 2022 1.042 0.01 1.17% 1.036 1.042 1.022 3,911
Dec 19 2022 1.03 -0.01 -0.77% 1.032 1.042 1.03 5,027
Dec 16 2022 1.038 0.00 0.19% 1.036 1.044 1.032 14,414
Dec 15 2022 1.036 -0.01 -1.33% 1.052 1.056 1.036 9,720
Dec 14 2022 1.05 0.01 0.96% 1.05 1.05 1.038 13,788
Dec 13 2022 1.04 -0.02 -2.07% 1.068 1.068 1.04 7,184
Dec 12 2022 1.062 0.05 4.53% 1.026 1.10 1.022 62,509
Dec 09 2022 1.016 0.03 2.83% 0.989 1.038 0.986 52,964
Dec 08 2022 0.988 0.033 3.46% 0.956 1.018 0.956 36,589
Dec 07 2022 0.955 0.004 0.42% 0.955 0.97 0.95 17,631
Dec 06 2022 0.951 0.006 0.63% 0.955 0.96 0.95 10,137
Dec 05 2022 0.945 0.00 0.0% 0.945 0.953 0.945 5,907
Dec 02 2022 0.945 0.00 0.0% 0.946 0.955 0.945 4,801
Dec 01 2022 0.945 0.005 0.53% 0.94 0.96 0.94 10,912
Nov 30 2022 0.94 0.01 1.08% 0.93 0.94 0.921 6,881
Nov 29 2022 0.93 -0.007 -0.75% 0.937 0.937 0.913 16,486
Nov 28 2022 0.937 0.017 1.85% 0.92 0.938 0.92 8,919
Nov 25 2022 0.92 -0.02 -2.13% 0.94 0.946 0.92 10,101
Nov 24 2022 0.94 -0.01 -1.05% 0.949 0.95 0.94 4,092
Nov 23 2022 0.95 0.01 1.06% 0.941 0.95 0.941 551
Nov 22 2022 0.94 -0.004 -0.42% 0.943 0.95 0.94 23,311
Nov 21 2022 0.944 0.004 0.43% 0.939 0.955 0.939 2,506
Nov 18 2022 0.94 0.039 4.33% 0.902 0.95 0.90 19,162
Nov 17 2022 0.901 -0.029 -3.12% 0.931 0.931 0.901 14,093
Nov 16 2022 0.93 -0.002 -0.21% 0.932 0.95 0.93 32,585
Nov 15 2022 0.932 -0.018 -1.89% 0.95 0.95 0.93 14,717
Nov 14 2022 0.95 -0.045 -4.52% 0.995 0.995 0.95 32,872
Nov 11 2022 0.995 0.027 2.79% 0.968 0.995 0.96 13,848
Nov 10 2022 0.968 0.053 5.79% 0.91 0.968 0.91 14,537
Your Recent History
EU
ALMIC
Micropole
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.

Log in to ADVFN
Register Now

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

P: V: D:20230208 00:45:43