Albemarle Corp (0HC7)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 104.07 | 104.07 | 104.07 | 3302 | 104.07 | DE |
| 4 | 0 | 0 | 104.07 | 104.07 | 104.07 | 3929 | 104.07 | DE |
| 12 | 0 | 0 | 104.07 | 104.07 | 104.07 | 6822 | 104.07 | DE |
| 26 | 0 | 0 | 104.07 | 104.07 | 104.07 | 6445 | 104.07 | DE |
| 52 | 0 | 0 | 104.07 | 104.07 | 104.07 | 5845 | 104.07 | DE |
| 156 | 0 | 0 | 104.07 | 104.07 | 104.07 | 3942 | 104.07 | DE |
| 260 | 0 | 0 | 104.07 | 104.07 | 104.07 | 3393 | 104.07 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733851800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2732 |
| 1733765400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 5139 |
| 1733506200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 3904 |
| 1733419800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1834 |
| 1733333400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2903 |
| 1733247000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2997 |
| 1733160600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1426 |
| 1732901400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 516 |
| 1732815000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 0 |
| 1732728600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 3674 |
| 1732642200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1853 |
| 1732555800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 5712 |
| 1732296600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1355 |
| 1732210200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2257 |
| 1732123800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2339 |
| 1732037400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 13424 |
| 1731951000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 712 |
| 1731691800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 6444 |
| 1731605400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1752 |
| 1731519000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 17616 |
| 1731432600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 6424 |
| 1731346200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 11212 |
| 1731087000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 5655 |
| 1731000600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 5906 |
| 1730914200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 7419 |
| 1730827800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 9757 |
| 1730741400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 8817 |
| 1730482200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 6253 |
| 1730395800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1655 |
| 1730309400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 4814 |
| 1730223000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 3392 |
| 1730136600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 5196 |
| 1729873800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2022 |
| 1729787400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 3129 |
| 1729701000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1993 |
| 1729614600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2268 |
| 1729528200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1839 |
| 1729269000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1466 |
| 1729182600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 6891 |
| 1729096200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 32320 |
| 1729009800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 4615 |
| 1728923400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 4727 |
| 1728664200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 7616 |
| 1728577800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 6153 |
| 1728491400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 14279 |
| 1728405000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 6325 |
| 1728318600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 45776 |
| 1728059400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 7626 |
| 1727973000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 723 |
| 1727886600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2999 |
| 1727800200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 3380 |
| 1727713800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 4091 |
| 1727454600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 3900 |
| 1727368200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2819 |
| 1727281800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1483 |
| 1727195400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 8405 |
| 1727109000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 70781 |
| 1726849800 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2428 |
| 1726763400 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 5744 |
| 1726677000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 2408 |
| 1726590600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1780 |
| 1726504200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 3825 |
| 1726245000 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 1436 |
| 1726158600 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 7898 |
| 1726072200 | 104.07 | 0 | 0.00 | 104.07 | 104.07 | 104.07 | 23765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
