Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
14/04/2016 170.50p 170.90p 167.00p 167.00p 25816
13/04/2016 170.50p 170.90p 168.50p 170.50p 7058
12/04/2016 170.50p 170.90p 168.50p 170.50p 12142
11/04/2016 170.50p 172.00p 168.10p 170.50p 54790
08/04/2016 170.50p 172.00p 168.10p 170.50p 84530
07/04/2016 171.00p 172.40p 169.10p 171.50p 35046
06/04/2016 172.00p 172.10p 167.96p 171.00p 75263
05/04/2016 173.00p 173.00p 171.00p 172.00p 11656
04/04/2016 175.00p 175.00p 171.00p 173.00p 26196
01/04/2016 176.50p 176.80p 175.00p 175.00p 10000
31/03/2016 176.50p 176.92p 175.00p 176.50p 5218
30/03/2016 177.50p 178.70p 175.25p 176.50p 13676
29/03/2016 177.50p 178.85p 175.75p 177.50p 13849
24/03/2016 177.50p 177.50p 175.50p 177.50p 5481
23/03/2016 177.50p 178.89p 176.00p 177.50p 8592
22/03/2016 177.50p 178.90p 176.75p 177.50p 9929
21/03/2016 178.50p 178.95p 176.00p 177.50p 14798
18/03/2016 178.50p 178.50p 176.75p 178.50p 11735
17/03/2016 178.50p 181.00p 178.50p 178.50p 1
16/03/2016 179.00p 179.00p 177.51p 178.50p 25593
15/03/2016 179.00p 179.00p 177.50p 179.00p 17218
14/03/2016 174.00p 179.00p 174.00p 179.00p 36862
11/03/2016 173.50p 175.60p 173.20p 174.00p 28959
10/03/2016 178.50p 178.50p 176.10p 176.50p 9116
09/03/2016 178.50p 180.80p 177.00p 178.50p 12146
08/03/2016 179.00p 180.80p 177.00p 178.50p 14521
07/03/2016 177.50p 180.50p 177.00p 179.00p 24057
04/03/2016 177.50p 178.30p 175.10p 177.50p 8287
03/03/2016 177.50p 178.00p 175.10p 177.50p 7353
02/03/2016 178.50p 179.00p 176.00p 177.50p 28379
01/03/2016 177.00p 178.50p 175.80p 178.50p 13008
29/02/2016 176.50p 177.68p 175.50p 177.00p 10914
26/02/2016 175.50p 177.01p 174.00p 176.50p 48435
25/02/2016 173.50p 175.50p 173.50p 175.00p 23060
24/02/2016 175.00p 175.00p 172.30p 173.50p 30833
23/02/2016 179.50p 180.35p 175.01p 175.50p 52869
22/02/2016 179.50p 180.90p 177.50p 179.50p 27152
19/02/2016 179.50p 179.70p 179.50p 179.50p 3974
18/02/2016 177.00p 179.90p 177.00p 179.50p 66753
17/02/2016 177.50p 179.00p 175.05p 177.00p 49569
16/02/2016 187.50p 187.50p 176.00p 177.50p 121975
15/02/2016 187.50p 189.50p 187.50p 187.50p 22090
12/02/2016 188.50p 189.00p 186.50p 186.50p 18096
11/02/2016 191.50p 191.50p 188.00p 188.50p 18831
10/02/2016 191.50p 194.00p 190.70p 191.50p 32655
09/02/2016 192.50p 194.50p 190.17p 191.50p 47655
08/02/2016 193.50p 194.90p 191.65p 192.50p 33739
05/02/2016 192.50p 194.00p 190.80p 193.50p 33393
04/02/2016 192.50p 193.00p 190.80p 192.50p 16916
03/02/2016 192.50p 193.00p 190.60p 192.50p 28956
02/02/2016 196.50p 197.55p 190.00p 192.50p 109951
01/02/2016 187.50p 192.80p 186.25p 190.50p 41591
29/01/2016 187.50p 188.45p 186.10p 187.50p 8346
28/01/2016 187.50p 188.45p 186.00p 187.50p 2179
27/01/2016 187.50p 189.00p 186.60p 187.50p 19813
26/01/2016 186.50p 188.50p 185.50p 187.50p 11796
25/01/2016 183.50p 194.00p 183.50p 194.00p 19292
22/01/2016 184.50p 185.50p 182.10p 183.50p 12542
21/01/2016 184.50p 185.50p 182.00p 184.50p 14665
20/01/2016 194.50p 194.50p 184.50p 184.50p 56997
19/01/2016 187.50p 196.00p 187.50p 194.50p 57940
18/01/2016 187.50p 189.90p 186.55p 187.50p 29657
15/01/2016 187.50p 189.90p 186.55p 187.50p 9654
14/01/2016 188.50p 190.80p 186.10p 190.00p 50083
13/01/2016 189.50p 191.00p 187.50p 188.50p 41361
12/01/2016 184.50p 193.00p 184.50p 189.50p 65900
11/01/2016 182.50p 186.12p 178.00p 184.50p 67276
08/01/2016 178.00p 181.50p 178.00p 181.50p 161478
07/01/2016 179.00p 179.00p 176.00p 178.00p 21929
06/01/2016 177.50p 179.68p 177.50p 179.00p 28632
05/01/2016 177.50p 178.49p 177.50p 177.50p 7742
04/01/2016 177.50p 178.49p 175.56p 177.50p 37652
31/12/2015 177.50p 178.49p 177.50p 177.50p 7098
30/12/2015 177.50p 178.49p 175.56p 177.50p 16412
29/12/2015 177.50p 178.49p 175.56p 177.50p 5188
24/12/2015 177.50p 178.50p 177.50p 177.50p 2235
23/12/2015 177.50p 178.60p 175.56p 177.50p 8309
22/12/2015 177.50p 178.60p 175.55p 177.50p 19009
21/12/2015 177.50p 178.65p 175.00p 177.50p 313155
18/12/2015 179.00p 179.00p 175.00p 177.50p 16462
17/12/2015 179.00p 179.00p 177.44p 179.00p 12738
16/12/2015 179.00p 179.12p 177.01p 179.00p 7807
15/12/2015 177.50p 178.00p 176.01p 178.00p 11717
14/12/2015 177.50p 177.99p 176.01p 177.50p 17986
11/12/2015 177.50p 178.35p 176.01p 177.50p 19291
10/12/2015 177.50p 178.40p 176.01p 177.50p 40542
09/12/2015 177.50p 178.40p 176.01p 177.50p 12012
08/12/2015 177.50p 178.50p 175.10p 177.50p 25388
07/12/2015 174.50p 179.00p 174.50p 177.50p 54772
04/12/2015 172.00p 176.95p 170.85p 174.50p 33148
03/12/2015 172.00p 173.28p 170.75p 172.00p 17441
02/12/2015 172.00p 174.00p 170.75p 172.00p 17781
01/12/2015 172.00p 172.60p 170.65p 172.00p 4826
30/11/2015 171.50p 172.60p 170.64p 172.00p 20179
27/11/2015 171.50p 172.85p 171.50p 171.50p 8296
26/11/2015 171.50p 172.90p 169.80p 171.50p 9679
25/11/2015 171.50p 173.00p 169.70p 171.50p 10491
24/11/2015 171.50p 173.10p 170.00p 171.50p 15450
23/11/2015 173.50p 174.00p 171.50p 171.50p 10206
20/11/2015 177.50p 177.50p 172.42p 173.50p 12953
19/11/2015 177.50p 177.50p 175.00p 175.00p 6357
18/11/2015 177.00p 178.50p 175.00p 177.50p 6801
17/11/2015 177.50p 177.50p 176.00p 177.00p 5924
16/11/2015 183.00p 183.00p 178.25p 179.00p 27820
13/11/2015 178.00p 184.00p 178.00p 183.00p 38918
12/11/2015 185.50p 185.50p 177.40p 178.00p 60599
11/11/2015 184.50p 186.60p 183.80p 185.50p 50042
10/11/2015 184.50p 186.85p 183.75p 184.50p 11321
09/11/2015 186.00p 186.90p 184.00p 184.50p 17157
06/11/2015 181.50p 187.00p 181.00p 186.00p 36315
05/11/2015 188.00p 188.00p 178.00p 181.50p 42283
04/11/2015 188.00p 188.50p 186.00p 188.00p 8261
03/11/2015 188.00p 188.52p 186.00p 188.00p 5074
02/11/2015 187.50p 190.40p 187.00p 188.00p 36000
30/10/2015 183.00p 190.00p 183.00p 187.50p 66767
29/10/2015 180.50p 185.80p 180.50p 183.00p 54173
28/10/2015 176.00p 182.50p 175.00p 180.50p 153121
27/10/2015 177.00p 178.00p 170.10p 175.00p 51879
26/10/2015 167.50p 180.50p 164.72p 176.50p 179919
23/10/2015 187.50p 187.50p 166.50p 167.50p 246812
22/10/2015 208.00p 210.00p 186.50p 187.50p 268630
21/10/2015 218.50p 219.67p 215.50p 217.50p 18780
20/10/2015 217.50p 219.40p 215.30p 218.50p 22171
19/10/2015 217.50p 219.74p 215.30p 217.50p 19066

*Close Price adjusted for both dividends and splits