Albemarle Corporation (0HC7.L) LSE

83.10

+3.87(+4.88%)

Updated at September 08 06:00AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202582.5981.9581.9584.7981.56,479
September 04, 202580.579.2379.3780.6178.161,370
September 03, 202580.479.9579.9580.7178.176,336
September 02, 202583.8879.7879.7883.8879.216,765
August 29, 202586.5185.0485.0486.9485.017,384
August 28, 202588.0283.8583.858983.837,182
August 27, 202582.7587.4987.4987.681.2527,087
August 26, 202582.7281.481.483.3381.219,712
August 22, 202577.7181.782.0182.6777.365,116
August 21, 20257978.6578.6579.41775,622
August 20, 202577.6178.378.379.4276.257,424
August 19, 202582.4281.1281.1282.9180.654,685
August 18, 202582.7284.6784.6784.6781.257,673
August 15, 202581.0882.0382.0382.5481.072,329
August 14, 202579.7680.3180.3181.2879.185,603
August 13, 202578.2680.5580.5581.4177.926,280
August 12, 202580.579.0679.0681.275.545,775
August 11, 202579.2681.2881.2886.8379.2625,656
August 08, 202570.7675.0875.0875.0870.764,317
August 07, 202568.9171.571.573.6368.99,289
August 06, 202568.7967.3567.3569.2467.356,709
August 05, 202569.268.1368.1369.3166.722,770
August 04, 202569.3469.0168.5469.3467.994,495
August 01, 202568.6865.9665.9668.6864.979,088
July 31, 202573.6768.4668.4674.6865.2910,274
July 30, 202570.770.7670.7671.9269.763,945
July 29, 202574.4871.5471.547571.0412,840
July 28, 202581.9775.3775.3781.9774.7324,432
July 25, 202585.0282.8882.9785.53825,020
July 24, 20257983.8683.86867913,940
July 23, 202582.8278.4578.4582.8278.094,615
July 22, 202578.2579.6179.6182.5678.229,008
July 21, 202578.879.6579.6581.1577.8111,553
July 18, 20257777.8577.8579.4976.258,419
July 17, 202570.7276.3776.3776.3770.7211,208
July 16, 202570.3669.869.870.5869.31,576
July 15, 202571.570.2870.2872.7770.143,944
July 14, 202572.3871.9771.9772.9870.35,835
July 11, 202574.8771.471.474.8770.279,724
July 10, 202571.3775.1675.1676.1871.376,084
July 09, 202570.269.0669.0671.1768.733,451
July 08, 202566.0770.8370.8371.9865.9610,853
July 07, 202568.9364.6764.6769.564.587,240
July 03, 202568.1767.9667.9669.3566.862,221
July 02, 202563.367.8367.8368.7562.98,275
July 01, 202562.3262.6262.6263.7160.754,583
June 30, 202565.5562.2862.2865.5562.19,222
June 27, 202565.0265.2465.2466.6164.873,675
June 26, 20256264.6864.6865.05627,267
June 25, 202560.1659.8859.8860.3758.913,173
June 24, 202558.561.0461.0461.1458.55,916
June 23, 202556.4956.9956.9957.6355.929,960
June 20, 202558.958.2558.256056.796,669
June 18, 202559.5459.6859.6860.5659.0714,131
June 17, 202560.659.3459.3460.7658.813,004
June 16, 202561.861.761.762.260.747,063
June 13, 20256160.7160.7162.760.715,040
June 12, 202564.7763.2262.8164.7762.453,064
June 11, 202564.764.7564.7565.7564.292,563
June 10, 202562.764.564.564.5162.73,542
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved