ALS.L Share History

ALS.L Share Price history. The following table shows end-of-day data ALS historical share prices for ALS.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ALS.L
Share Price ALS.L
Charts ALS.L
Trades ALS.L
History Compare
ALS.L ALS.L
Share News ALS.L
RNS ALS.L
Accounts

Date	Open	High	Low	Close	Volume
2022-08-16	46.00	46.00	46.00	46.00	0
2022-08-15	46.00	46.00	46.00	46.00	20,768
2022-08-12	46.00	46.00	46.00	46.00	130,372
2022-08-11	46.00	46.00	46.00	46.00	0
2022-08-10	44.00	46.00	44.00	46.00	27,542
2022-08-09	45.50	45.50	44.00	44.00	56,838
2022-08-08	45.50	45.50	45.50	45.50	15,060
2022-08-05	45.50	45.50	45.50	45.50	42,393
2022-08-04	45.50	45.50	45.50	45.50	0
2022-08-03	45.50	45.50	45.50	45.50	28,662
2022-08-02	45.50	45.50	45.50	45.50	12,856
2022-08-01	44.50	45.00	43.00	45.00	49,483
2022-07-29	44.50	45.00	44.50	45.00	66,892
2022-07-28	44.50	44.50	44.50	44.50	4,098
2022-07-27	44.00	44.50	44.00	44.50	31,986
2022-07-26	44.00	44.00	44.00	44.00	205
2022-07-25	44.00	44.00	44.00	44.00	2,500
2022-07-22	43.00	43.00	43.00	43.00	915
2022-07-21	43.00	43.00	43.00	43.00	0
2022-07-20	43.00	43.00	43.00	43.00	945
2022-07-19	44.00	44.00	42.50	43.00	8,646
2022-07-18	44.00	44.00	44.00	44.00	4,868
2022-07-15	44.50	44.50	44.00	44.00	400
2022-07-14	45.50	45.50	44.50	44.50	6,799
2022-07-13	46.50	46.50	46.00	46.00	25,004
2022-07-12	46.00	46.50	46.00	46.50	16,000
2022-07-11	41.00	46.00	41.00	46.00	44,541
2022-07-08	41.00	41.00	41.00	41.00	160,000
2022-07-07	41.00	40.40	40.40	41.00	45,870
2022-07-06	41.00	41.00	41.00	41.00	15,500
2022-07-05	41.50	41.50	41.00	41.00	18,591
2022-07-04	41.20	41.50	41.20	41.50	33,945
2022-07-01	44.00	44.00	42.00	42.00	24,387
2022-06-30	44.00	44.00	44.00	44.00	439
2022-06-29	45.00	45.00	45.00	44.00	420
2022-06-28	44.50	44.50	44.00	44.00	8,228
2022-06-27	44.50	44.50	44.50	44.50	19,557
2022-06-24	45.00	45.00	44.50	44.50	6,474
2022-06-23	46.00	46.00	45.00	45.00	13,654
2022-06-22	46.00	46.00	46.00	46.00	8,293
2022-06-21	47.50	47.50	46.00	46.00	36,884
2022-06-20	47.40	47.40	47.40	47.50	8,757
2022-06-17	47.50	47.50	47.50	47.50	1,354
2022-06-16	47.60	47.60	47.60	47.50	92,001
2022-06-15	43.00	47.50	43.00	47.50	143,568
2022-06-14	46.00	46.00	43.00	43.00	123,414
2022-06-13	47.00	47.00	46.00	46.50	59,650
2022-06-10	48.50	48.50	47.00	47.00	46,104
2022-06-09	46.00	48.50	46.00	48.50	99,472
2022-06-08	48.00	48.00	45.50	45.50	64,333
2022-06-07	47.60	47.60	47.60	47.60	2,388
2022-06-06	48.50	48.50	48.00	48.00	10,289
2022-06-03	48.90	48.90	48.90	48.90	0
2022-06-02	48.90	48.90	48.90	48.90	0
2022-06-01	49.00	49.00	48.90	48.90	32,342
2022-05-31	47.50	51.00	49.00	50.00	100,158
2022-05-30	49.60	49.60	46.00	46.50	73,957
2022-05-27	50.00	49.60	49.60	49.60	24,732
2022-05-26	49.60	51.10	49.60	50.00	15,457
2022-05-25	51.50	50.00	49.00	49.00	10,067
2022-05-24	51.50	51.50	51.50	51.50	13,124
2022-05-23	53.50	53.00	51.50	51.50	37,912
2022-05-20	53.50	53.50	53.50	53.50	4,403
2022-05-19	53.50	54.00	54.00	54.00	57,879
2022-05-18	53.00	53.50	53.00	53.50	11,227
2022-05-17	53.00	53.00	53.00	53.00	45,657
2022-05-16	53.00	53.50	53.50	53.50	15,282
2022-05-13	53.00	53.00	53.00	53.00	4,668
2022-05-12	53.00	53.00	52.00	52.00	47,932
2022-05-11	52.50	52.50	52.50	52.50	3,250
2022-05-10	53.00	53.00	52.50	52.50	0
2022-05-09	52.50	53.00	52.50	53.00	32,377
2022-05-06	53.00	53.00	53.00	53.00	1,490
2022-05-05	52.50	53.00	52.00	53.00	8,165
2022-05-04	53.00	53.00	53.00	53.00	13,520
2022-05-03	53.00	53.00	53.00	53.00	17,337
2022-05-02	53.00	53.00	53.00	53.00	0
2022-04-29	53.00	53.00	53.00	53.00	5,103
2022-04-28	53.00	53.00	53.00	53.00	7,450
2022-04-27	53.00	53.00	53.00	53.00	16,558
2022-04-26	53.00	53.00	53.00	53.00	7,511
2022-04-25	56.50	56.50	53.00	53.00	67,839
2022-04-22	56.50	56.50	56.50	56.50	11,070
2022-04-21	58.50	58.50	56.50	56.50	10,242
2022-04-20	58.50	58.50	58.50	58.50	12,518
2022-04-19	58.50	58.50	57.00	58.50	18,169
2022-04-18	58.00	58.00	58.00	58.00	0
2022-04-15	58.00	58.00	58.00	58.00	0
2022-04-14	58.00	58.00	58.00	58.00	200,197
2022-04-13	55.00	58.00	57.50	58.00	133,941
2022-04-12	55.00	55.50	54.00	55.00	13,213
2022-04-11	55.00	55.00	53.00	55.00	13,500
2022-04-08	53.50	55.00	53.50	55.00	25,058
2022-04-07	53.00	53.50	53.00	53.50	23,412
2022-04-06	52.50	53.00	52.50	53.00	38,118
2022-04-05	55.00	55.00	52.50	52.50	99,080
2022-04-04	53.00	53.50	52.00	53.50	20,103
2022-04-01	56.00	56.00	53.00	53.00	213,981
2022-03-31	56.00	56.00	56.00	56.00	43,349
2022-03-30	55.00	56.00	56.00	56.00	68,212
2022-03-29	55.00	55.00	55.00	55.00	21
2022-03-28	55.00	55.00	55.00	55.00	19,763
2022-03-25	55.50	55.50	55.00	55.00	38,080
2022-03-24	55.00	55.50	55.00	55.50	28,430
2022-03-23	55.00	55.00	55.00	55.00	10,600
2022-03-22	55.00	55.00	55.00	55.00	2,355
2022-03-21	55.00	55.00	55.00	55.00	32,361
2022-03-18	55.00	55.00	55.00	55.00	12,392
2022-03-17	54.50	53.00	53.00	53.00	101,374
2022-03-16	54.50	52.00	52.00	52.00	130,165
2022-03-15	54.50	54.50	54.50	54.50	34,069
2022-03-14	55.00	54.00	54.00	54.50	35,891
2022-03-11	55.00	55.00	55.00	55.00	14,788
2022-03-10	55.00	55.00	55.00	55.00	164,878
2022-03-09	54.50	55.00	54.50	55.00	14,593
2022-03-08	54.00	54.50	52.00	54.50	9,975
2022-03-07	56.00	56.20	55.00	55.00	105,089
2022-03-04	57.00	57.00	56.50	56.50	29,713
2022-03-03	57.00	57.00	57.00	57.00	29,361
2022-03-02	56.50	57.00	56.00	57.00	20,555
2022-03-01	56.00	56.50	56.00	56.50	1,922
2022-02-28	56.50	55.00	55.00	55.00	56,890
2022-02-25	57.50	57.50	56.50	56.50	24,338
2022-02-24	57.50	57.50	57.50	57.50	18,121
2022-02-23	57.50	57.50	57.50	57.50	6,726
2022-02-22	57.50	57.50	57.50	57.50	5,138
2022-02-21	58.50	58.50	58.50	58.50	45,208
2022-02-18	55.50	58.50	55.00	58.50	120,626
2022-02-17	56.50	56.50	55.50	55.50	49,857
2022-02-16	56.50	56.50	56.50	56.50	27,800
2022-02-15	56.50	57.00	56.50	56.50	28,623
2022-02-14	58.00	58.50	56.00	56.00	79,609
2022-02-11	58.50	58.50	58.50	58.50	37,954
2022-02-10	58.50	58.50	58.50	58.50	8,951
2022-02-09	58.50	58.50	58.50	58.50	10,274
2022-02-08	58.50	58.50	58.50	58.00	0
2022-02-07	58.50	58.00	56.00	58.00	124,190
2022-02-04	58.50	58.50	58.50	58.50	29,483
2022-02-03	58.50	58.50	58.50	58.50	32,935
2022-02-02	58.50	58.50	58.50	58.50	45,710
2022-02-01	58.50	58.50	58.50	58.50	31,766
2022-01-31	58.50	58.50	58.50	58.50	0
2022-01-28	59.00	59.00	57.50	58.50	77,463
2022-01-27	60.00	60.00	59.00	59.00	9,571
2022-01-26	60.00	59.50	59.00	59.00	121,534
2022-01-25	59.00	60.50	59.00	60.00	35,671
2022-01-24	60.50	60.50	60.50	60.50	11,465
2022-01-21	60.50	60.50	60.50	60.50	18,733
2022-01-20	60.50	60.50	60.50	60.50	5,338
2022-01-19	60.00	60.00	60.00	60.50	14,185
2022-01-18	61.00	61.00	60.50	60.50	44,199
2022-01-17	59.50	61.00	59.50	61.00	12,986
2022-01-14	59.50	59.50	59.50	59.50	25,000
2022-01-13	58.50	59.50	58.50	59.50	71,877
2022-01-12	59.00	59.00	58.50	58.50	38,017
2022-01-11	59.00	60.00	60.00	60.00	10,548
2022-01-10	59.00	59.00	57.00	59.00	8,496
2022-01-07	59.00	59.00	59.00	59.00	80,900
2022-01-06	59.50	60.00	59.00	59.00	30,331
2022-01-05	59.50	59.50	59.50	59.50	7,215
2022-01-04	59.50	59.50	59.50	59.50	9,467
2022-01-03	59.50	59.50	59.50	59.50	0
2021-12-31	59.50	59.50	59.50	59.50	8,555
2021-12-30	59.50	59.50	59.50	59.50	29,679
2021-12-29	59.50	59.50	59.50	59.50	9,814
2021-12-28	59.50	59.50	59.50	59.50	0
2021-12-27	59.50	59.50	59.50	59.50	0
2021-12-24	59.50	59.50	59.50	59.50	41,154
2021-12-23	60.00	60.00	60.00	59.50	59,253
2021-12-22	59.50	60.00	59.50	60.00	129,872
2021-12-21	59.00	59.50	59.00	59.50	38,583
2021-12-20	59.50	59.50	59.00	59.00	24,773
2021-12-17	58.00	60.00	57.60	60.00	187,446
2021-12-16	57.50	58.00	57.50	58.00	60,564
2021-12-15	57.50	57.50	57.50	57.50	35,344
2021-12-14	56.00	59.00	56.00	57.50	11,366,130
2021-12-13	63.00	63.00	63.00	63.00	6,192
2021-12-10	63.50	63.50	62.50	62.50	46,716
2021-12-09	63.50	63.00	63.00	63.50	17,942
2021-12-08	63.00	63.50	63.00	63.50	11,368
2021-12-07	63.00	63.00	63.00	63.00	41,425
2021-12-06	63.00	63.00	63.00	63.00	11,848
2021-12-03	63.00	63.00	63.00	63.00	7,009
2021-12-02	63.00	63.00	63.00	63.00	20,059
2021-12-01	63.00	63.00	63.00	63.00	0
2021-11-30	63.50	63.50	63.00	63.00	6,609
2021-11-29	63.50	63.50	63.50	63.50	16,598
2021-11-26	63.50	63.50	62.50	63.50	22,565
2021-11-25	64.00	64.00	63.50	63.50	47,915
2021-11-24	67.00	69.20	69.20	69.20	42,754
2021-11-23	69.50	69.20	69.20	69.20	20,739
2021-11-22	70.00	69.20	69.20	69.20	9,844
2021-11-19	66.00	70.60	66.00	69.00	94,921
2021-11-18	70.50	70.50	70.50	70.50	738
2021-11-17	70.50	70.50	70.50	70.50	8,478
2021-11-16	70.50	70.50	70.50	70.50	7,066
2021-11-15	70.50	70.50	70.50	70.50	72,698
2021-11-12	70.50	71.00	70.00	70.50	33,764
2021-11-11	70.50	70.50	70.50	70.50	31,840
2021-11-10	70.50	70.50	70.50	70.50	25,347
2021-11-09	72.00	72.00	72.00	72.00	45,595
2021-11-08	72.00	72.00	67.00	71.00	19,683
2021-11-05	71.50	72.00	71.50	72.00	1,243
2021-11-04	73.00	73.00	71.50	71.50	26,243
2021-11-03	73.50	73.50	73.00	73.00	15,419
2021-11-02	72.00	72.00	72.00	72.00	14,406
2021-11-01	74.50	74.50	72.00	72.00	51,738
2021-10-29	68.00	71.00	71.00	71.00	68,521
2021-10-28	66.50	68.00	66.50	68.00	36,699
2021-10-27	66.50	66.50	66.50	66.50	1,792
2021-10-26	66.50	66.50	66.50	66.50	7,469
2021-10-25	66.50	66.50	66.50	66.50	11,099

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868