Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Alumasc Group (ALU) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/03/2018 | 172.50p | 172.50p | 168.10p | 169.00p | 12073 |
| 28/02/2018 | 174.50p | 174.90p | 171.30p | 173.00p | 5961 |
| 27/02/2018 | 175.00p | 175.00p | 171.30p | 174.50p | 17910 |
| 26/02/2018 | 175.00p | 175.00p | 171.30p | 174.50p | 8000 |
| 23/02/2018 | 171.50p | 174.50p | 171.50p | 174.50p | 16388 |
| 22/02/2018 | 172.00p | 172.80p | 171.10p | 172.00p | 9419 |
| 21/02/2018 | 175.50p | 175.50p | 171.00p | 172.00p | 23788 |
| 20/02/2018 | 172.50p | 175.90p | 172.30p | 175.00p | 233307 |
| 19/02/2018 | 172.50p | 173.25p | 172.45p | 172.50p | 113071 |
| 16/02/2018 | 174.00p | 175.17p | 171.15p | 172.50p | 10637 |
| 15/02/2018 | 171.50p | 174.90p | 171.50p | 174.00p | 52410 |
| 14/02/2018 | 170.50p | 172.97p | 170.50p | 171.50p | 12611 |
| 13/02/2018 | 168.50p | 175.00p | 168.50p | 170.50p | 15351 |
| 12/02/2018 | 164.00p | 172.00p | 164.00p | 168.50p | 53592 |
| 09/02/2018 | 163.00p | 166.00p | 162.55p | 164.00p | 15185 |
| 08/02/2018 | 163.00p | 165.00p | 162.55p | 163.00p | 19768 |
| 07/02/2018 | 161.00p | 166.00p | 160.00p | 165.00p | 36174 |
| 06/02/2018 | 164.50p | 164.50p | 155.00p | 161.00p | 36748 |
| 05/02/2018 | 167.00p | 169.00p | 166.00p | 167.00p | 41916 |
| 02/02/2018 | 161.50p | 170.00p | 161.10p | 168.50p | 54610 |
| 01/02/2018 | 170.00p | 170.00p | 156.00p | 161.00p | 263783 |
| 31/01/2018 | 172.50p | 173.90p | 171.10p | 172.50p | 2765 |
| 30/01/2018 | 172.50p | 176.90p | 170.80p | 172.50p | 21715 |
| 29/01/2018 | 172.50p | 174.40p | 170.80p | 172.50p | 7644 |
| 26/01/2018 | 172.50p | 174.40p | 172.50p | 172.50p | 11636 |
| 25/01/2018 | 172.50p | 174.40p | 170.80p | 172.50p | 5346 |
| 24/01/2018 | 172.50p | 174.40p | 170.75p | 172.50p | 3496 |
| 23/01/2018 | 172.50p | 174.40p | 170.10p | 172.50p | 25905 |
| 22/01/2018 | 172.50p | 174.40p | 170.80p | 172.50p | 26908 |
| 19/01/2018 | 172.50p | 174.40p | 170.80p | 172.50p | 12541 |
| 18/01/2018 | 172.50p | 174.40p | 170.55p | 172.50p | 13957 |
| 17/01/2018 | 172.50p | 173.90p | 170.55p | 172.50p | 12815 |
| 16/01/2018 | 172.50p | 173.90p | 170.55p | 172.50p | 12435 |
| 15/01/2018 | 172.50p | 173.90p | 170.55p | 172.50p | 46619 |
| 12/01/2018 | 173.00p | 173.90p | 170.55p | 172.50p | 25002 |
| 11/01/2018 | 172.50p | 173.90p | 170.00p | 172.50p | 15188 |
| 10/01/2018 | 172.50p | 174.50p | 170.50p | 172.50p | 36235 |
| 09/01/2018 | 172.50p | 174.50p | 170.50p | 172.50p | 23644 |
| 08/01/2018 | 172.50p | 175.00p | 170.50p | 172.50p | 44830 |
| 05/01/2018 | 172.50p | 175.00p | 170.55p | 174.00p | 41899 |
| 04/01/2018 | 173.00p | 174.90p | 170.55p | 172.50p | 39358 |
| 03/01/2018 | 171.00p | 175.00p | 171.00p | 172.50p | 30013 |
| 02/01/2018 | 163.50p | 171.90p | 163.11p | 171.00p | 135621 |
| 29/12/2017 | 162.00p | 163.90p | 162.00p | 163.50p | 38742 |
| 28/12/2017 | 165.00p | 165.99p | 162.55p | 163.50p | 12178 |
| 27/12/2017 | 164.50p | 165.99p | 162.55p | 164.50p | 1499 |
| 22/12/2017 | 164.50p | 166.00p | 162.55p | 164.50p | 8827 |
| 21/12/2017 | 165.00p | 166.00p | 162.55p | 164.50p | 4720 |
| 20/12/2017 | 164.50p | 165.90p | 162.55p | 164.50p | 11807 |
| 19/12/2017 | 164.50p | 165.90p | 162.11p | 164.50p | 11681 |
| 18/12/2017 | 163.50p | 166.00p | 162.55p | 164.50p | 14376 |
| 15/12/2017 | 163.50p | 164.50p | 162.55p | 163.50p | 24314 |
| 14/12/2017 | 162.00p | 164.50p | 162.00p | 163.50p | 10046 |
| 13/12/2017 | 163.50p | 163.90p | 163.50p | 163.50p | 5612 |
| 12/12/2017 | 163.50p | 163.70p | 162.03p | 163.50p | 19682 |
| 11/12/2017 | 162.50p | 164.25p | 162.00p | 163.50p | 32079 |
| 08/12/2017 | 164.50p | 164.50p | 162.01p | 162.50p | 21246 |
| 07/12/2017 | 166.00p | 167.00p | 164.00p | 164.50p | 35347 |
| 06/12/2017 | 167.00p | 167.00p | 164.15p | 166.00p | 26457 |
| 05/12/2017 | 166.00p | 166.00p | 164.10p | 166.00p | 17751 |
| 04/12/2017 | 167.00p | 168.00p | 165.90p | 166.00p | 18881 |
| 01/12/2017 | 169.00p | 169.00p | 166.00p | 167.00p | 20508 |
| 30/11/2017 | 170.00p | 170.24p | 168.00p | 169.00p | 54363 |
| 29/11/2017 | 170.00p | 170.56p | 168.00p | 170.00p | 30476 |
| 28/11/2017 | 170.00p | 171.20p | 168.10p | 170.00p | 34097 |
| 27/11/2017 | 169.00p | 172.00p | 169.00p | 170.00p | 8918 |
| 24/11/2017 | 170.00p | 171.39p | 169.31p | 170.00p | 4486 |
| 23/11/2017 | 170.00p | 171.39p | 169.31p | 170.00p | 6582 |
| 22/11/2017 | 170.00p | 171.50p | 169.20p | 170.00p | 22459 |
| 21/11/2017 | 170.00p | 171.90p | 169.20p | 170.00p | 10431 |
| 20/11/2017 | 169.00p | 171.90p | 169.00p | 170.00p | 22914 |
| 17/11/2017 | 170.00p | 171.90p | 169.20p | 170.00p | 49438 |
| 16/11/2017 | 169.00p | 171.90p | 168.00p | 168.00p | 17902 |
| 15/11/2017 | 169.00p | 172.00p | 166.55p | 169.00p | 99140 |
| 14/11/2017 | 169.00p | 169.60p | 166.55p | 169.00p | 14999 |
| 13/11/2017 | 169.00p | 169.60p | 166.00p | 169.00p | 19410 |
| 10/11/2017 | 169.00p | 169.60p | 166.26p | 169.00p | 8504 |
| 09/11/2017 | 169.00p | 169.70p | 167.15p | 169.00p | 13652 |
| 08/11/2017 | 169.00p | 170.00p | 167.15p | 169.00p | 516893 |
| 07/11/2017 | 169.00p | 169.85p | 167.15p | 169.00p | 9668 |
| 06/11/2017 | 169.00p | 170.00p | 167.15p | 170.00p | 35109 |
| 03/11/2017 | 167.00p | 170.19p | 165.15p | 169.00p | 38441 |
| 02/11/2017 | 167.00p | 168.50p | 165.15p | 167.00p | 25937 |
| 01/11/2017 | 167.00p | 167.70p | 165.15p | 167.00p | 16909 |
| 31/10/2017 | 167.00p | 170.00p | 165.15p | 167.00p | 16855 |
| 30/10/2017 | 167.00p | 167.75p | 165.15p | 167.00p | 37873 |
| 27/10/2017 | 165.50p | 169.50p | 164.90p | 167.00p | 59589 |
| 26/10/2017 | 172.50p | 173.00p | 164.30p | 165.50p | 165926 |
| 25/10/2017 | 174.00p | 174.90p | 171.00p | 172.00p | 19060 |
| 24/10/2017 | 176.50p | 176.50p | 171.10p | 174.00p | 57468 |
| 23/10/2017 | 177.50p | 178.49p | 175.00p | 176.50p | 24206 |
| 20/10/2017 | 178.50p | 179.00p | 175.15p | 177.50p | 16311 |
| 19/10/2017 | 180.00p | 181.10p | 177.00p | 178.50p | 52796 |
| 18/10/2017 | 180.00p | 181.20p | 177.30p | 180.00p | 9458 |
| 17/10/2017 | 181.00p | 181.80p | 177.10p | 180.00p | 66965 |
| 16/10/2017 | 177.00p | 182.00p | 177.00p | 180.00p | 118201 |
| 13/10/2017 | 174.00p | 180.00p | 174.00p | 180.00p | 229645 |
| 12/10/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 43760 |
| 11/10/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 59040 |
| 10/10/2017 | 173.00p | 174.00p | 173.00p | 174.00p | 8500 |
| 09/10/2017 | 174.00p | 174.00p | 173.00p | 173.00p | 25925 |
| 06/10/2017 | 173.50p | 174.00p | 173.50p | 174.00p | 100912 |
| 05/10/2017 | 174.00p | 174.00p | 172.50p | 173.50p | 32402 |
| 04/10/2017 | 175.00p | 175.00p | 174.00p | 174.00p | 19986 |
| 03/10/2017 | 175.00p | 175.00p | 173.50p | 173.50p | 15000 |
| 02/10/2017 | 175.00p | 175.00p | 173.50p | 173.50p | 45000 |
| 29/09/2017 | 173.50p | 173.50p | 173.50p | 173.50p | 30874 |
| 28/09/2017 | 169.00p | 173.50p | 169.00p | 173.50p | 15000 |
| 27/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 11141 |
| 26/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 13331 |
| 25/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 26363 |
| 22/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 4509 |
| 21/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 28858 |
| 20/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 18139 |
| 19/09/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 46486 |
| 18/09/2017 | 168.00p | 169.00p | 168.00p | 169.00p | 25760 |
| 15/09/2017 | 168.50p | 168.50p | 167.00p | 168.00p | 2 |
| 14/09/2017 | 169.00p | 169.00p | 168.00p | 168.50p | 87753 |
| 13/09/2017 | 169.50p | 169.50p | 168.00p | 168.00p | 2000 |
| 12/09/2017 | 171.50p | 171.50p | 169.50p | 169.50p | 46280 |
| 11/09/2017 | 172.00p | 171.50p | 171.00p | 171.50p | 104169 |
| 08/09/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 80907 |
| 07/09/2017 | 172.50p | 172.50p | 171.50p | 171.50p | 98706 |
| 06/09/2017 | 176.50p | 176.50p | 172.00p | 172.50p | 7140 |
| 05/09/2017 | 178.00p | 181.50p | 172.00p | 176.50p | 321359 |
| 04/09/2017 | 170.00p | 175.00p | 170.00p | 174.50p | 191753 |
| 01/09/2017 | 168.50p | 170.00p | 168.50p | 170.00p | 14000 |
| 31/08/2017 | 166.00p | 168.00p | 166.00p | 168.00p | 15460 |
| 30/08/2017 | 166.00p | 168.00p | 166.00p | 168.00p | 10000 |
| 29/08/2017 | 166.00p | 166.00p | 166.00p | 166.00p | 16255 |
| 25/08/2017 | 168.00p | 168.00p | 165.00p | 166.00p | 28014 |
| 24/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 15074 |
| 23/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 29192 |
| 22/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 27992 |
| 21/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 11236 |
| 18/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 12887 |
| 17/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 18739 |
| 16/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 24342 |
| 15/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 5997 |
| 14/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 8908 |
| 11/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 2500 |
| 10/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 29103 |
| 09/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 15600 |
| 08/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 42818 |
| 07/08/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 40203 |
| 04/08/2017 | 168.00p | 168.00p | 166.00p | 168.00p | 22827 |
| 03/08/2017 | 168.50p | 168.50p | 166.00p | 166.00p | 1500 |
| 02/08/2017 | 163.50p | 169.00p | 163.50p | 166.00p | 22688 |
| 01/08/2017 | 168.50p | 168.50p | 163.50p | 163.50p | 16559 |
| 31/07/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 15933 |
| 28/07/2017 | 167.50p | 168.50p | 167.50p | 168.50p | 17332 |
| 27/07/2017 | 171.00p | 171.00p | 167.50p | 167.50p | 38319 |
| 26/07/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 18112 |
| 25/07/2017 | 168.50p | 171.00p | 168.50p | 171.00p | 27144 |
| 24/07/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 18575 |
| 21/07/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 22749 |
| 20/07/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 34701 |
| 19/07/2017 | 167.50p | 168.50p | 167.00p | 168.50p | 63235 |
| 18/07/2017 | 171.50p | 171.50p | 166.50p | 167.00p | 60981 |
| 17/07/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 23525 |
| 14/07/2017 | 175.00p | 175.00p | 169.50p | 171.50p | 113647 |
| 13/07/2017 | 174.00p | 175.00p | 174.00p | 175.00p | 31926 |
| 12/07/2017 | 177.50p | 177.50p | 174.00p | 174.00p | 19408 |
| 11/07/2017 | 178.50p | 178.50p | 177.50p | 177.50p | 7954 |
| 10/07/2017 | 182.50p | 182.50p | 178.50p | 178.50p | 26283 |
| 07/07/2017 | 184.50p | 185.00p | 182.50p | 182.50p | 6848 |
| 06/07/2017 | 182.00p | 184.50p | 182.00p | 184.50p | 1820 |
| 05/07/2017 | 186.50p | 186.50p | 183.00p | 183.00p | 34519 |
| 04/07/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 9597 |
| 03/07/2017 | 186.00p | 186.50p | 186.00p | 186.50p | 53020 |
| 30/06/2017 | 183.50p | 187.00p | 183.50p | 186.00p | 21112 |
| 29/06/2017 | 185.00p | 185.00p | 183.50p | 183.50p | 18576 |
| 28/06/2017 | 185.00p | 185.50p | 183.50p | 185.00p | 75273 |
| 27/06/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 10552 |
| 26/06/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 36073 |
| 23/06/2017 | 185.00p | 185.00p | 185.00p | 185.00p | 34039 |
| 22/06/2017 | 185.00p | 186.00p | 185.00p | 185.00p | 0 |
| 21/06/2017 | 182.00p | 186.00p | 182.00p | 186.00p | 0 |
| 20/06/2017 | 180.00p | 184.50p | 179.00p | 182.00p | 0 |
| 19/06/2017 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 16/06/2017 | 174.50p | 179.00p | 174.22p | 179.00p | 63497 |
| 15/06/2017 | 178.50p | 178.50p | 174.10p | 174.50p | 40979 |
| 14/06/2017 | 175.00p | 180.00p | 173.40p | 178.50p | 67550 |
| 13/06/2017 | 172.00p | 177.00p | 169.32p | 175.00p | 62774 |
| 12/06/2017 | 169.00p | 174.00p | 169.00p | 172.00p | 163479 |
| 09/06/2017 | 177.50p | 177.50p | 159.50p | 169.00p | 176237 |
| 08/06/2017 | 183.00p | 184.00p | 177.15p | 177.50p | 30775 |
| 07/06/2017 | 183.00p | 183.00p | 180.15p | 183.00p | 32660 |
| 06/06/2017 | 183.00p | 183.00p | 180.10p | 183.00p | 27829 |
| 05/06/2017 | 183.00p | 184.00p | 180.00p | 183.00p | 62540 |
| 02/06/2017 | 185.00p | 185.50p | 180.00p | 181.00p | 25984 |
| 01/06/2017 | 183.50p | 185.50p | 183.50p | 185.00p | 48813 |
| 31/05/2017 | 183.50p | 185.50p | 182.55p | 183.50p | 17635 |
| 30/05/2017 | 183.50p | 185.50p | 182.55p | 183.50p | 21442 |
| 26/05/2017 | 183.00p | 185.50p | 182.55p | 183.50p | 3715 |
| 25/05/2017 | 182.50p | 184.90p | 181.30p | 183.00p | 17039 |
| 24/05/2017 | 182.50p | 183.90p | 181.30p | 182.50p | 5292 |
| 23/05/2017 | 184.00p | 184.90p | 181.25p | 182.50p | 15060 |
| 22/05/2017 | 180.00p | 185.50p | 178.25p | 184.00p | 52136 |
| 19/05/2017 | 181.00p | 181.90p | 177.02p | 180.00p | 91400 |
*Close Price adjusted for both dividends and splits