Alumasc Group (ALU) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alumasc Group

Date Open High Low Close* Volume
27/01/2017 172.50p 174.90p 172.10p 172.50p 28279
26/01/2017 174.50p 176.25p 172.50p 172.50p 33973
25/01/2017 174.50p 176.39p 173.60p 174.50p 22974
24/01/2017 172.50p 176.00p 171.65p 174.50p 41157
23/01/2017 172.50p 174.25p 171.55p 172.50p 23822
20/01/2017 172.50p 174.00p 171.00p 172.50p 39578
19/01/2017 167.50p 174.55p 167.15p 172.50p 53157
18/01/2017 169.50p 171.99p 167.15p 167.50p 36128
17/01/2017 162.50p 173.00p 162.50p 169.50p 57169
16/01/2017 162.50p 164.95p 161.15p 162.50p 35684
13/01/2017 159.50p 162.50p 159.50p 162.50p 18962
12/01/2017 162.50p 162.50p 160.00p 161.00p 15341
11/01/2017 162.50p 165.00p 162.15p 162.50p 12172
10/01/2017 167.50p 167.50p 162.15p 162.50p 29209
09/01/2017 167.50p 169.45p 165.00p 167.50p 49601
06/01/2017 160.50p 169.00p 159.31p 167.50p 94794
05/01/2017 155.50p 162.50p 155.50p 160.50p 37446
04/01/2017 154.50p 157.00p 153.30p 155.00p 60149
03/01/2017 154.50p 154.50p 152.15p 154.50p 230086
30/12/2016 154.50p 154.50p 152.15p 154.50p 7801
29/12/2016 154.50p 154.50p 152.15p 154.50p 26631
28/12/2016 154.50p 156.00p 152.15p 154.50p 52407
23/12/2016 154.50p 154.50p 154.50p 154.50p 0
22/12/2016 152.50p 154.50p 152.15p 154.50p 19678
21/12/2016 156.50p 156.50p 152.15p 153.50p 13946
20/12/2016 154.50p 156.50p 153.00p 155.50p 26079
19/12/2016 154.50p 156.00p 152.00p 154.50p 70167
16/12/2016 158.50p 158.70p 155.00p 156.50p 35443
15/12/2016 158.50p 160.00p 157.15p 158.50p 62147
14/12/2016 158.50p 158.80p 157.15p 158.50p 27884
13/12/2016 160.50p 162.00p 157.15p 158.50p 63615
12/12/2016 158.50p 160.86p 158.50p 160.50p 32224
09/12/2016 158.50p 159.70p 158.50p 158.50p 27101
08/12/2016 158.50p 159.80p 156.10p 158.50p 41369
07/12/2016 164.50p 164.50p 156.00p 158.50p 130779
06/12/2016 163.50p 164.50p 162.00p 163.50p 39855
05/12/2016 160.00p 163.10p 159.30p 163.00p 70544
02/12/2016 157.50p 161.30p 155.00p 160.00p 173925
01/12/2016 149.50p 158.00p 148.55p 158.00p 143395
30/11/2016 150.50p 151.00p 148.55p 150.00p 66161
29/11/2016 147.50p 150.01p 145.55p 149.50p 67474
28/11/2016 144.50p 148.50p 144.50p 148.00p 114201
25/11/2016 144.50p 146.25p 144.00p 144.50p 55596
24/11/2016 144.50p 146.24p 143.66p 144.50p 26015
23/11/2016 144.50p 146.24p 143.66p 144.50p 17021
22/11/2016 144.50p 146.24p 143.00p 144.50p 17775
21/11/2016 144.50p 146.24p 143.65p 144.00p 35880
18/11/2016 144.50p 146.36p 144.50p 144.50p 27411
17/11/2016 144.50p 146.24p 144.50p 144.50p 7554
16/11/2016 144.50p 144.75p 144.50p 144.50p 2892
15/11/2016 144.50p 147.27p 144.50p 144.50p 29746
14/11/2016 148.00p 148.80p 144.50p 144.50p 41538
11/11/2016 146.50p 149.00p 146.50p 148.00p 16709
10/11/2016 142.50p 148.50p 141.50p 146.50p 41295
09/11/2016 138.50p 144.85p 136.44p 142.50p 45274
08/11/2016 147.50p 149.00p 146.00p 147.50p 27175
07/11/2016 150.00p 150.00p 146.00p 147.50p 21592
04/11/2016 149.50p 150.00p 147.50p 150.00p 22157
03/11/2016 148.50p 149.50p 147.00p 149.50p 8745
02/11/2016 149.00p 150.00p 148.50p 148.50p 26028
01/11/2016 148.50p 150.00p 148.20p 149.00p 20773
31/10/2016 146.50p 150.00p 146.50p 148.50p 28883
28/10/2016 148.50p 148.90p 145.00p 146.50p 34155
27/10/2016 147.50p 155.00p 147.15p 148.50p 93082
26/10/2016 143.50p 143.70p 141.10p 142.50p 13365
25/10/2016 143.50p 144.00p 142.15p 143.50p 7284
24/10/2016 142.50p 144.00p 141.50p 143.50p 21290
21/10/2016 148.50p 148.50p 139.00p 142.50p 93441
20/10/2016 148.50p 150.00p 146.34p 148.50p 9698
19/10/2016 149.50p 149.90p 146.55p 148.50p 8907
18/10/2016 149.00p 151.00p 149.00p 149.50p 14201
17/10/2016 148.00p 150.50p 146.55p 149.00p 27756
14/10/2016 152.00p 152.00p 147.20p 148.00p 39517
13/10/2016 154.00p 154.00p 148.60p 152.00p 360751
12/10/2016 156.00p 156.00p 154.10p 154.50p 23753
11/10/2016 158.50p 159.10p 156.00p 157.00p 58477
10/10/2016 161.50p 161.50p 158.50p 158.50p 42716
07/10/2016 162.00p 163.00p 160.75p 161.50p 10910
06/10/2016 165.50p 165.50p 161.10p 162.00p 23067
05/10/2016 164.50p 168.00p 161.00p 165.50p 47797
04/10/2016 159.50p 165.90p 159.50p 165.00p 95378
03/10/2016 159.50p 159.50p 157.35p 157.50p 17971
30/09/2016 159.50p 159.50p 157.35p 159.50p 5410
29/09/2016 159.50p 161.00p 157.30p 159.50p 10930
28/09/2016 159.50p 159.50p 157.25p 159.50p 27308
27/09/2016 159.50p 159.50p 158.25p 159.50p 16241
26/09/2016 158.50p 160.40p 158.25p 159.50p 12790
23/09/2016 157.50p 159.50p 157.50p 157.50p 9503
22/09/2016 157.50p 159.50p 157.50p 157.50p 10877
21/09/2016 158.50p 160.90p 157.50p 157.50p 73018
20/09/2016 156.00p 159.00p 154.00p 158.50p 123667
19/09/2016 158.50p 160.50p 156.00p 156.00p 114216
16/09/2016 164.50p 164.50p 156.03p 160.00p 64053
15/09/2016 167.50p 169.00p 165.50p 165.50p 15114
14/09/2016 167.50p 169.99p 167.50p 167.50p 16534
13/09/2016 167.50p 170.00p 167.50p 167.50p 18194
12/09/2016 173.00p 173.00p 164.50p 167.50p 76066
09/09/2016 172.00p 173.50p 170.00p 173.00p 74919
08/09/2016 172.50p 173.85p 171.20p 172.00p 54121
07/09/2016 174.50p 176.00p 171.75p 172.50p 30783
06/09/2016 175.50p 176.90p 172.00p 174.50p 37870
05/09/2016 170.50p 179.50p 169.25p 175.50p 127674
02/09/2016 170.50p 172.00p 168.90p 170.50p 100992
01/09/2016 167.50p 178.75p 165.45p 173.00p 289816
31/08/2016 153.50p 168.00p 152.00p 164.00p 165337
30/08/2016 148.00p 155.00p 147.04p 153.50p 85597
26/08/2016 148.00p 150.00p 147.00p 148.00p 40160
25/08/2016 150.00p 151.72p 147.55p 148.00p 35339
24/08/2016 150.00p 152.00p 148.55p 150.00p 80669
23/08/2016 148.50p 153.00p 148.00p 151.00p 22489
22/08/2016 149.50p 151.50p 147.66p 148.50p 48138
19/08/2016 137.00p 152.50p 137.00p 149.50p 76886
18/08/2016 130.50p 140.00p 130.50p 137.00p 87429
17/08/2016 130.50p 132.45p 129.15p 130.50p 8018
16/08/2016 130.50p 132.45p 129.15p 130.50p 3300
15/08/2016 130.50p 132.50p 128.00p 130.50p 101762
12/08/2016 130.50p 132.00p 129.00p 130.50p 11889
11/08/2016 130.00p 131.00p 128.15p 130.50p 63443
10/08/2016 130.50p 131.20p 128.15p 130.00p 29551
09/08/2016 130.50p 131.70p 128.00p 130.50p 21563
08/08/2016 123.50p 131.90p 122.50p 130.50p 137617
05/08/2016 122.50p 124.50p 120.50p 122.50p 217331
04/08/2016 122.50p 124.20p 122.50p 122.50p 8533
03/08/2016 122.50p 124.20p 122.50p 122.50p 9451
02/08/2016 122.50p 124.50p 122.00p 122.50p 40106
01/08/2016 122.50p 125.00p 122.10p 122.50p 118176
29/07/2016 124.00p 124.00p 121.10p 122.50p 24304
28/07/2016 126.50p 127.00p 123.22p 124.00p 42955
27/07/2016 127.50p 128.25p 126.50p 126.50p 11250
26/07/2016 127.50p 128.45p 126.10p 127.50p 18699
25/07/2016 126.50p 129.00p 126.50p 127.50p 49417
22/07/2016 126.50p 128.00p 126.00p 126.50p 88310
21/07/2016 126.50p 127.50p 126.50p 126.50p 83327
20/07/2016 126.50p 127.80p 126.00p 126.50p 14031
19/07/2016 129.00p 130.00p 126.00p 126.50p 85410
18/07/2016 129.50p 130.50p 128.00p 129.50p 44616
15/07/2016 131.50p 132.50p 128.55p 130.00p 60045
14/07/2016 131.50p 131.50p 129.50p 131.50p 2271
13/07/2016 131.50p 133.50p 129.50p 131.50p 47889
12/07/2016 124.50p 134.00p 124.50p 131.50p 131547
11/07/2016 124.50p 126.20p 122.75p 124.50p 68150
08/07/2016 127.00p 127.00p 122.40p 124.50p 76158
07/07/2016 128.50p 128.50p 126.00p 127.00p 21530
06/07/2016 132.50p 132.50p 126.30p 128.50p 33629
05/07/2016 137.50p 140.00p 132.50p 132.50p 16364
04/07/2016 126.50p 140.00p 125.50p 137.50p 114102
01/07/2016 122.50p 130.00p 122.50p 128.50p 183766
30/06/2016 125.50p 125.50p 120.25p 121.50p 44537
29/06/2016 125.00p 125.50p 124.00p 125.50p 16433
28/06/2016 119.00p 128.00p 116.20p 125.00p 74131
27/06/2016 129.00p 129.32p 116.10p 119.00p 88892
24/06/2016 132.00p 132.00p 115.00p 129.50p 149865
23/06/2016 142.50p 145.00p 140.64p 143.50p 37763
22/06/2016 143.50p 143.90p 142.00p 142.50p 21618
21/06/2016 143.50p 144.50p 142.45p 143.50p 10317
20/06/2016 139.00p 144.50p 138.00p 143.50p 76177
17/06/2016 140.50p 141.40p 139.00p 139.00p 14184
16/06/2016 142.50p 142.50p 140.05p 140.50p 10754
15/06/2016 139.50p 144.90p 139.50p 142.50p 10792
14/06/2016 146.00p 147.00p 139.50p 139.50p 66012
13/06/2016 152.00p 152.00p 145.90p 146.00p 52436
10/06/2016 152.00p 152.00p 150.00p 152.00p 34568
09/06/2016 152.00p 152.50p 151.00p 152.00p 11909
08/06/2016 152.50p 152.50p 150.90p 152.00p 16588
07/06/2016 152.50p 153.50p 151.25p 152.50p 41293
06/06/2016 152.50p 153.50p 152.50p 152.50p 12744
03/06/2016 152.50p 153.82p 151.00p 152.50p 14764
02/06/2016 148.50p 153.00p 148.10p 152.00p 74364
01/06/2016 152.50p 152.50p 148.00p 148.50p 33309
31/05/2016 152.50p 153.00p 150.10p 152.50p 35989
27/05/2016 149.50p 153.00p 149.10p 152.00p 88419
26/05/2016 151.50p 151.50p 149.20p 149.50p 39398
25/05/2016 150.50p 151.95p 150.00p 151.00p 53990
24/05/2016 149.00p 153.00p 149.00p 150.50p 91872
23/05/2016 147.50p 151.56p 147.50p 149.00p 115728
20/05/2016 143.50p 149.00p 143.50p 147.50p 99621
19/05/2016 136.00p 143.50p 135.62p 143.00p 217250
18/05/2016 146.50p 146.50p 135.90p 137.00p 143660
17/05/2016 155.50p 155.50p 140.00p 147.00p 155675
16/05/2016 155.50p 156.00p 154.00p 155.50p 6176
13/05/2016 154.50p 155.50p 152.00p 155.50p 49001
12/05/2016 153.50p 155.00p 153.00p 154.50p 10182
11/05/2016 153.00p 154.90p 151.30p 153.50p 27688
10/05/2016 162.00p 162.00p 151.50p 153.00p 69788
09/05/2016 166.00p 166.00p 162.00p 162.00p 20560
06/05/2016 167.50p 167.50p 165.00p 166.00p 4974
05/05/2016 166.50p 167.50p 165.30p 167.50p 8149
04/05/2016 169.50p 169.50p 165.20p 166.50p 28952
03/05/2016 169.50p 169.90p 167.25p 169.50p 18592
29/04/2016 168.50p 169.50p 167.15p 169.50p 165677
28/04/2016 171.50p 171.50p 168.50p 168.50p 6500
27/04/2016 170.00p 171.00p 169.20p 170.50p 9266
26/04/2016 166.50p 170.90p 166.50p 170.00p 55508
25/04/2016 164.00p 166.50p 164.00p 166.50p 20625
22/04/2016 164.00p 165.90p 164.00p 165.50p 12977
21/04/2016 164.50p 165.00p 162.50p 164.00p 25938
20/04/2016 168.00p 168.00p 163.10p 164.50p 25391
19/04/2016 168.50p 170.00p 167.50p 168.00p 12549
18/04/2016 168.00p 170.00p 166.50p 170.00p 28546
15/04/2016 167.00p 168.00p 166.50p 168.00p 11497

*Close Price adjusted for both dividends and splits