Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
15/09/2014 126.50p 126.50p 126.50p 126.50p 1600
12/09/2014 126.50p 126.50p 126.50p 126.50p 771
11/09/2014 127.50p 127.50p 126.50p 126.50p 1855
10/09/2014 129.00p 130.00p 127.50p 127.50p 8248
09/09/2014 129.00p 129.00p 128.70p 129.00p 3000
08/09/2014 129.00p 129.70p 128.70p 129.00p 14914
05/09/2014 129.00p 129.70p 128.70p 129.00p 15017
04/09/2014 127.50p 130.00p 127.50p 129.00p 35671
03/09/2014 127.50p 129.00p 126.80p 127.50p 12985
02/09/2014 120.00p 127.99p 120.00p 127.50p 62531
01/09/2014 116.50p 122.00p 115.78p 120.00p 481261
29/08/2014 116.00p 117.50p 115.36p 116.50p 370000
28/08/2014 116.00p 116.96p 116.00p 116.00p 502541
27/08/2014 116.00p 116.96p 114.45p 116.00p 16250
26/08/2014 116.00p 116.96p 116.00p 116.00p 3527
22/08/2014 115.50p 117.86p 114.21p 116.00p 21009
21/08/2014 115.50p 117.00p 115.50p 115.50p 74
20/08/2014 115.50p 115.50p 113.50p 115.50p 9800
19/08/2014 114.50p 116.50p 113.50p 115.50p 74922
18/08/2014 114.50p 116.82p 113.50p 114.50p 9165
15/08/2014 114.50p 114.50p 114.50p 114.50p 0
14/08/2014 114.50p 114.50p 113.50p 114.50p 1313
13/08/2014 114.50p 114.50p 113.50p 114.50p 1000
12/08/2014 114.50p 116.00p 114.50p 114.50p 4750
11/08/2014 114.00p 114.89p 114.00p 114.50p 7463
08/08/2014 114.00p 114.00p 112.50p 114.00p 1000
07/08/2014 112.00p 114.62p 112.00p 114.00p 30087
06/08/2014 112.00p 112.00p 110.10p 112.00p 1000
05/08/2014 112.00p 112.65p 110.10p 112.00p 2530
04/08/2014 112.00p 112.72p 112.00p 112.00p 1968
01/08/2014 111.00p 113.36p 111.00p 112.00p 17182
31/07/2014 111.00p 111.00p 110.02p 111.00p 6419
30/07/2014 109.50p 111.00p 109.50p 111.00p 5750
29/07/2014 109.50p 111.36p 109.50p 109.50p 10592
28/07/2014 109.50p 110.25p 109.50p 109.50p 2113
25/07/2014 109.50p 110.37p 109.00p 109.50p 2000
24/07/2014 109.50p 109.50p 109.00p 109.50p 0
23/07/2014 109.50p 109.50p 109.00p 109.50p 524
22/07/2014 111.00p 112.00p 109.00p 109.50p 5820
21/07/2014 109.50p 111.00p 108.66p 111.00p 8922
18/07/2014 111.50p 111.50p 109.12p 109.50p 4000
17/07/2014 109.00p 112.50p 109.00p 111.50p 22693
16/07/2014 114.50p 114.50p 109.00p 109.00p 12092
15/07/2014 114.50p 115.70p 114.50p 114.50p 3429
14/07/2014 113.50p 114.50p 113.50p 114.50p 7277
11/07/2014 116.00p 116.00p 113.50p 113.50p 6500
10/07/2014 116.00p 117.00p 116.00p 116.00p 0
09/07/2014 116.00p 117.00p 116.00p 116.00p 0
08/07/2014 116.00p 117.00p 116.00p 116.00p 0
07/07/2014 116.00p 117.00p 116.00p 116.00p 84
04/07/2014 116.00p 117.18p 114.50p 116.00p 6197
03/07/2014 114.50p 117.00p 114.50p 116.00p 6237
02/07/2014 114.50p 114.85p 114.50p 114.50p 856
01/07/2014 116.50p 116.50p 114.50p 114.50p 7957
30/06/2014 116.50p 116.50p 114.00p 116.50p 3194
27/06/2014 116.50p 117.00p 114.50p 116.50p 3112
26/06/2014 116.50p 117.00p 114.50p 116.50p 2824
25/06/2014 116.50p 117.00p 114.50p 116.50p 3828
24/06/2014 116.50p 117.00p 116.50p 116.50p 4700
23/06/2014 119.50p 119.50p 114.00p 116.50p 33004
20/06/2014 121.50p 121.50p 119.01p 119.50p 6410
19/06/2014 121.00p 121.50p 119.10p 121.50p 8618
18/06/2014 121.00p 121.00p 119.00p 121.00p 3537
17/06/2014 121.00p 121.00p 120.50p 121.00p 67
16/06/2014 121.00p 121.00p 119.25p 121.00p 0
13/06/2014 121.00p 121.00p 119.25p 121.00p 0
12/06/2014 121.00p 121.00p 119.25p 121.00p 4470
11/06/2014 122.50p 122.50p 119.30p 121.00p 16929
10/06/2014 122.50p 122.50p 120.00p 122.50p 16550
09/06/2014 123.50p 123.72p 120.33p 122.50p 14406
06/06/2014 123.00p 123.74p 121.24p 123.50p 12918
05/06/2014 122.00p 123.00p 121.12p 123.00p 2489
04/06/2014 119.00p 122.15p 119.00p 122.00p 19626
03/06/2014 118.00p 119.72p 118.00p 119.00p 9177
02/06/2014 117.00p 118.00p 116.20p 118.00p 2345
30/05/2014 118.50p 118.50p 116.72p 117.00p 8780
29/05/2014 118.50p 118.50p 118.36p 118.50p 2000
28/05/2014 119.00p 119.00p 118.10p 118.50p 7040
27/05/2014 120.50p 120.50p 118.60p 119.00p 16520
23/05/2014 120.50p 120.50p 119.79p 120.50p 11336
22/05/2014 120.50p 120.50p 118.00p 120.50p 3992
21/05/2014 120.50p 120.50p 119.79p 120.50p 5342
20/05/2014 120.50p 120.50p 119.80p 120.50p 820
19/05/2014 119.00p 120.50p 118.53p 120.50p 23026
16/05/2014 121.00p 123.50p 118.20p 119.00p 26256
15/05/2014 124.50p 124.50p 123.00p 123.50p 12500
14/05/2014 124.50p 125.45p 123.00p 124.50p 12855
13/05/2014 124.50p 125.37p 123.00p 124.50p 7860
12/05/2014 125.50p 126.04p 124.50p 124.50p 9920
09/05/2014 125.50p 126.02p 125.50p 125.50p 794
08/05/2014 125.00p 126.04p 125.00p 125.50p 1984
07/05/2014 125.00p 125.36p 125.00p 125.00p 3051
06/05/2014 125.00p 125.36p 124.65p 125.00p 1673
02/05/2014 121.50p 125.00p 121.00p 125.00p 27444
01/05/2014 120.50p 121.50p 119.30p 121.50p 16484
30/04/2014 121.00p 121.00p 119.00p 120.50p 39802
29/04/2014 119.50p 121.00p 119.09p 121.00p 17502
28/04/2014 125.00p 125.00p 119.50p 119.50p 35954
25/04/2014 124.50p 125.00p 123.70p 125.00p 11639
24/04/2014 124.50p 124.50p 122.50p 124.50p 0
23/04/2014 124.50p 124.50p 122.50p 124.50p 2000
22/04/2014 123.50p 124.50p 122.50p 124.50p 2308
17/04/2014 123.50p 123.75p 122.00p 123.50p 2429
16/04/2014 123.50p 123.96p 122.00p 123.50p 6304
15/04/2014 123.50p 124.19p 122.00p 123.50p 5792
14/04/2014 123.50p 124.00p 122.00p 123.50p 6993
11/04/2014 124.50p 124.74p 121.50p 123.50p 33614
10/04/2014 124.00p 124.20p 124.00p 124.00p 9054
09/04/2014 124.00p 124.20p 123.10p 124.00p 8335
08/04/2014 124.00p 124.33p 123.50p 124.00p 22694
07/04/2014 124.00p 124.50p 123.50p 123.50p 12772
04/04/2014 122.50p 124.56p 122.50p 124.00p 24660
03/04/2014 122.50p 124.00p 120.50p 122.50p 9728
02/04/2014 122.50p 122.50p 120.00p 122.50p 37917
01/04/2014 122.50p 122.78p 122.50p 122.50p 804
31/03/2014 122.50p 123.00p 122.10p 122.50p 23776
28/03/2014 127.50p 127.50p 122.00p 122.50p 50354
27/03/2014 128.50p 128.50p 127.50p 127.50p 1729
26/03/2014 129.50p 129.50p 127.33p 128.50p 12454
25/03/2014 129.50p 130.90p 128.00p 129.50p 4644
24/03/2014 129.50p 130.90p 128.00p 129.50p 1599
21/03/2014 131.00p 131.56p 129.50p 129.50p 7401
20/03/2014 129.50p 132.13p 129.50p 131.00p 5317
19/03/2014 129.50p 131.00p 127.00p 129.50p 0
18/03/2014 129.50p 131.00p 127.00p 129.50p 10917
17/03/2014 132.50p 133.40p 129.50p 129.50p 43904
14/03/2014 132.50p 133.50p 130.10p 132.50p 6363
13/03/2014 133.50p 134.04p 130.00p 132.50p 21402
12/03/2014 134.50p 134.50p 132.00p 133.50p 7272
11/03/2014 134.50p 135.00p 134.50p 134.50p 2500
10/03/2014 134.50p 136.00p 132.50p 134.50p 3765
07/03/2014 136.00p 136.00p 134.50p 134.50p 7500
06/03/2014 134.50p 136.50p 134.50p 136.00p 6682
05/03/2014 135.50p 136.50p 134.50p 134.50p 2082
04/03/2014 137.50p 139.00p 135.00p 137.50p 32740
03/03/2014 137.50p 139.50p 136.06p 137.50p 9650
28/02/2014 137.50p 139.50p 136.50p 137.50p 17517
27/02/2014 137.50p 139.50p 136.50p 137.50p 3506
26/02/2014 137.50p 139.50p 136.50p 137.50p 8200
25/02/2014 137.50p 139.72p 136.30p 137.50p 2445
24/02/2014 133.50p 137.50p 131.50p 137.50p 11808
21/02/2014 133.50p 133.50p 131.50p 133.50p 13500
20/02/2014 133.50p 136.00p 133.50p 133.50p 28457
19/02/2014 133.50p 136.00p 133.50p 133.50p 16392
18/02/2014 133.50p 136.00p 133.50p 133.50p 500
17/02/2014 133.50p 137.00p 132.30p 133.50p 35896
14/02/2014 131.50p 133.50p 131.50p 133.50p 8999
13/02/2014 130.50p 132.50p 130.50p 131.50p 6794
12/02/2014 130.50p 132.50p 130.50p 130.50p 0
11/02/2014 130.50p 132.50p 130.50p 130.50p 4140
10/02/2014 131.50p 131.50p 130.50p 130.50p 7000
07/02/2014 131.50p 133.00p 130.50p 131.50p 2935
06/02/2014 131.50p 134.00p 129.50p 131.50p 137430
05/02/2014 135.00p 135.90p 131.50p 131.50p 16503
04/02/2014 143.00p 143.00p 133.50p 135.00p 126473
03/02/2014 142.00p 144.00p 139.00p 142.50p 26761
31/01/2014 142.00p 144.00p 140.00p 142.00p 20743
30/01/2014 140.00p 142.00p 139.00p 142.00p 13522
29/01/2014 136.00p 141.00p 136.00p 140.00p 36682
28/01/2014 136.00p 136.00p 134.00p 136.00p 994
27/01/2014 137.50p 137.50p 134.00p 136.00p 7666
24/01/2014 137.50p 137.50p 136.10p 137.50p 1185
23/01/2014 137.50p 137.90p 137.50p 137.50p 1071
22/01/2014 137.50p 137.98p 137.50p 137.50p 122100
21/01/2014 136.00p 137.50p 136.00p 137.50p 2950
20/01/2014 136.00p 136.00p 135.50p 136.00p 10992
17/01/2014 136.00p 136.64p 135.50p 136.00p 4003
16/01/2014 136.00p 136.00p 134.00p 136.00p 1510
15/01/2014 135.00p 137.00p 134.50p 136.00p 12064
14/01/2014 134.50p 136.66p 134.00p 135.00p 16609
13/01/2014 134.00p 135.48p 132.50p 134.50p 11048
10/01/2014 134.00p 135.48p 133.25p 134.00p 20886
09/01/2014 134.00p 134.00p 133.44p 134.00p 1000
08/01/2014 134.00p 135.50p 132.50p 134.00p 0
07/01/2014 134.00p 135.50p 132.50p 134.00p 9112
06/01/2014 126.50p 136.00p 126.50p 134.00p 40582
03/01/2014 126.50p 128.00p 126.50p 126.50p 4260
02/01/2014 126.50p 128.00p 126.50p 126.50p 3099
31/12/2013 125.00p 128.00p 125.00p 126.50p 3430
30/12/2013 125.00p 125.00p 123.65p 125.00p 2000
27/12/2013 125.00p 125.00p 123.60p 125.00p 750
24/12/2013 125.00p 126.96p 125.00p 125.00p 0
23/12/2013 125.00p 126.96p 125.00p 125.00p 1000
20/12/2013 125.00p 127.00p 125.00p 125.00p 51000
19/12/2013 125.00p 125.00p 123.50p 125.00p 0
18/12/2013 125.00p 125.00p 123.50p 125.00p 0
17/12/2013 123.50p 125.00p 123.50p 125.00p 2000
16/12/2013 123.50p 123.55p 123.50p 123.50p 10973
13/12/2013 123.50p 124.00p 123.50p 123.50p 1552
12/12/2013 123.50p 124.00p 123.50p 123.50p 9884
11/12/2013 123.50p 124.00p 123.50p 123.50p 57549
10/12/2013 128.00p 128.00p 123.01p 123.50p 30909
09/12/2013 128.00p 128.00p 126.10p 128.00p 4239
06/12/2013 128.00p 128.00p 126.10p 128.00p 761
05/12/2013 128.00p 128.00p 126.10p 128.00p 5313
04/12/2013 126.50p 128.56p 126.10p 128.00p 9298
03/12/2013 126.50p 128.00p 126.50p 126.50p 0
02/12/2013 128.00p 128.00p 126.50p 126.50p 12980
29/11/2013 128.00p 128.00p 126.65p 128.00p 11635
28/11/2013 128.00p 129.75p 126.50p 128.00p 6500

*Close Price adjusted for both dividends and splits