Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/10/2015 214.00p 219.40p 214.00p 217.50p 47776
15/10/2015 213.50p 215.95p 212.10p 214.00p 50326
14/10/2015 214.50p 215.00p 208.00p 210.00p 42429
13/10/2015 214.50p 216.45p 213.25p 214.50p 18217
12/10/2015 209.50p 217.00p 209.50p 214.50p 56529
09/10/2015 209.50p 212.00p 209.50p 209.50p 8753
08/10/2015 211.50p 212.50p 209.50p 209.50p 23208
07/10/2015 204.00p 213.95p 204.00p 211.50p 40254
06/10/2015 204.00p 206.00p 202.00p 204.00p 8715
05/10/2015 204.50p 206.80p 203.50p 204.00p 44023
02/10/2015 206.00p 206.90p 203.50p 204.50p 24251
01/10/2015 204.50p 207.00p 202.00p 206.00p 52452
30/09/2015 212.50p 221.83p 206.44p 208.00p 156119
29/09/2015 207.50p 214.75p 206.65p 212.50p 64264
28/09/2015 205.50p 210.00p 205.30p 207.50p 43393
25/09/2015 202.00p 206.50p 202.00p 204.50p 171087
24/09/2015 192.50p 202.98p 192.50p 202.00p 102427
23/09/2015 189.00p 193.90p 183.80p 192.50p 152375
22/09/2015 183.50p 191.50p 183.50p 189.00p 92955
21/09/2015 180.00p 185.97p 178.75p 183.50p 1494123
18/09/2015 180.00p 180.70p 178.44p 180.00p 32917
17/09/2015 177.50p 180.29p 177.50p 180.00p 45348
16/09/2015 180.50p 181.30p 176.04p 177.50p 70631
15/09/2015 178.50p 182.00p 178.50p 180.50p 60268
14/09/2015 174.50p 180.80p 174.10p 178.50p 179280
11/09/2015 173.50p 175.00p 171.30p 174.50p 91779
10/09/2015 173.50p 173.50p 171.10p 173.50p 85837
09/09/2015 171.50p 173.90p 171.50p 173.50p 54550
08/09/2015 170.50p 172.17p 169.80p 171.50p 27707
07/09/2015 169.50p 171.40p 169.50p 170.50p 539188
04/09/2015 170.00p 171.50p 168.00p 169.50p 304537
03/09/2015 164.50p 177.00p 164.50p 170.00p 454547
02/09/2015 157.00p 160.25p 157.00p 159.50p 206078
01/09/2015 152.50p 158.00p 152.50p 157.00p 268485
28/08/2015 150.50p 154.50p 150.50p 152.50p 142333
27/08/2015 150.00p 152.50p 150.00p 150.50p 700
26/08/2015 151.50p 151.50p 148.00p 150.00p 20381
25/08/2015 151.50p 151.90p 150.00p 151.50p 61032
24/08/2015 154.50p 155.00p 150.00p 151.50p 40629
21/08/2015 155.50p 156.00p 153.10p 154.50p 33387
20/08/2015 156.50p 156.50p 155.00p 155.50p 16642
19/08/2015 156.50p 156.54p 155.65p 156.50p 4000
18/08/2015 156.50p 156.65p 155.25p 156.50p 28279
17/08/2015 156.50p 156.65p 156.10p 156.50p 9421
14/08/2015 156.50p 156.69p 156.10p 156.50p 2638
13/08/2015 156.50p 156.50p 156.10p 156.50p 763
12/08/2015 156.50p 156.69p 156.10p 156.50p 3233
11/08/2015 156.50p 156.50p 156.10p 156.50p 3159
10/08/2015 156.50p 157.70p 156.50p 156.50p 12608
07/08/2015 156.50p 159.00p 156.10p 156.50p 19348
06/08/2015 156.50p 157.75p 156.50p 156.50p 999
05/08/2015 157.00p 157.80p 156.50p 156.50p 12284
04/08/2015 157.00p 157.80p 157.00p 157.00p 1885
03/08/2015 155.50p 158.90p 155.50p 157.00p 89792
31/07/2015 155.50p 157.35p 155.25p 155.50p 29151
30/07/2015 157.50p 157.50p 155.00p 155.50p 24611
29/07/2015 157.00p 157.63p 157.00p 157.50p 9720
28/07/2015 156.00p 157.50p 156.00p 157.00p 66202
27/07/2015 153.50p 154.74p 153.50p 154.50p 45817
24/07/2015 151.50p 153.28p 151.50p 153.00p 52635
23/07/2015 151.50p 152.34p 150.65p 151.50p 12800
22/07/2015 151.50p 152.45p 151.50p 151.50p 27574
21/07/2015 151.50p 152.79p 150.65p 151.50p 29177
20/07/2015 151.50p 152.85p 151.00p 151.50p 22686
17/07/2015 151.50p 153.00p 151.50p 151.50p 31012
16/07/2015 153.50p 153.50p 150.50p 151.50p 6034
15/07/2015 150.50p 154.62p 150.50p 153.50p 136246
14/07/2015 156.00p 156.50p 150.50p 150.50p 56088
13/07/2015 156.00p 156.76p 156.00p 156.00p 33262
10/07/2015 155.00p 156.80p 155.00p 156.00p 88979
09/07/2015 154.50p 155.00p 154.50p 154.50p 15970
08/07/2015 155.00p 155.00p 154.50p 154.50p 0
07/07/2015 155.50p 157.75p 155.00p 155.00p 12032
06/07/2015 159.00p 160.00p 155.50p 155.50p 21558
03/07/2015 162.00p 163.40p 159.10p 160.50p 33962
02/07/2015 165.50p 165.50p 162.00p 162.00p 10359
01/07/2015 165.50p 165.50p 163.10p 165.50p 2207
30/06/2015 163.50p 166.00p 163.10p 165.50p 33613
29/06/2015 157.50p 166.73p 155.02p 163.50p 91289
26/06/2015 157.50p 161.50p 157.50p 160.50p 26023
25/06/2015 156.50p 158.00p 155.00p 157.50p 22342
24/06/2015 148.50p 157.90p 148.50p 156.50p 110003
23/06/2015 144.50p 150.00p 144.50p 148.50p 42459
22/06/2015 144.50p 146.00p 144.50p 144.50p 3000
19/06/2015 144.50p 144.50p 143.50p 144.50p 1000
18/06/2015 144.50p 146.10p 143.50p 144.50p 8857
17/06/2015 143.50p 145.20p 143.50p 144.50p 6555
16/06/2015 143.50p 145.20p 143.50p 143.50p 2000
15/06/2015 143.00p 145.50p 142.50p 143.50p 24836
12/06/2015 144.00p 144.64p 142.50p 143.00p 6007
11/06/2015 144.00p 145.64p 142.04p 144.00p 1500
10/06/2015 144.00p 144.00p 142.50p 144.00p 21400
09/06/2015 144.00p 145.64p 142.50p 144.00p 5261
08/06/2015 142.00p 145.98p 142.00p 144.00p 29738
05/06/2015 143.00p 143.75p 141.50p 142.00p 24494
04/06/2015 144.00p 144.00p 143.00p 143.00p 10813
03/06/2015 145.50p 145.50p 143.02p 144.00p 12090
02/06/2015 145.50p 145.50p 143.50p 145.50p 1197
01/06/2015 147.50p 147.50p 143.50p 145.50p 26358
29/05/2015 147.50p 149.00p 145.50p 147.50p 2848
28/05/2015 147.50p 149.00p 145.50p 147.50p 15300
27/05/2015 147.50p 149.40p 147.50p 147.50p 6022
26/05/2015 147.50p 149.40p 145.50p 147.50p 8270
22/05/2015 147.50p 149.43p 145.50p 147.50p 1986
21/05/2015 147.50p 149.45p 145.50p 147.50p 25435
20/05/2015 147.50p 147.50p 147.50p 147.50p 0
19/05/2015 148.50p 149.65p 147.18p 147.50p 7067
18/05/2015 146.50p 147.90p 146.50p 147.50p 25674
15/05/2015 146.50p 146.50p 145.18p 146.50p 1000
14/05/2015 146.50p 148.00p 145.19p 146.50p 519
13/05/2015 144.50p 147.00p 143.10p 146.50p 49800
12/05/2015 144.00p 144.78p 144.00p 144.50p 8050
11/05/2015 142.50p 144.00p 142.50p 144.00p 20957
08/05/2015 142.00p 142.50p 142.00p 142.50p 6446
07/05/2015 140.50p 141.50p 139.65p 141.00p 12450
06/05/2015 144.00p 144.00p 139.60p 140.50p 44775
05/05/2015 147.50p 147.50p 143.50p 144.00p 45953
01/05/2015 147.50p 148.00p 145.00p 147.50p 80050
30/04/2015 144.00p 146.50p 142.88p 146.50p 20883
29/04/2015 141.50p 144.00p 141.50p 143.50p 30548
28/04/2015 142.00p 143.00p 141.50p 141.50p 13747
27/04/2015 145.50p 145.50p 141.31p 142.00p 23067
24/04/2015 151.50p 151.50p 144.00p 145.50p 35986
23/04/2015 152.00p 152.00p 150.00p 152.00p 25000
22/04/2015 153.50p 154.50p 152.00p 152.00p 39586
21/04/2015 153.50p 154.70p 152.90p 153.50p 6898
20/04/2015 155.00p 155.00p 152.88p 153.50p 20580
17/04/2015 155.00p 155.00p 155.00p 155.00p 0
16/04/2015 156.50p 157.90p 154.50p 155.00p 6293
15/04/2015 156.50p 157.90p 155.80p 156.50p 22327
14/04/2015 153.50p 156.50p 153.50p 156.50p 26234
13/04/2015 153.00p 155.90p 153.00p 153.50p 17524
10/04/2015 153.00p 154.90p 153.00p 153.00p 12226
09/04/2015 150.50p 153.40p 150.50p 153.00p 43388
08/04/2015 150.50p 153.00p 148.55p 150.50p 15055
07/04/2015 147.50p 152.00p 147.50p 150.50p 45925
02/04/2015 148.50p 149.78p 147.50p 147.50p 6659
01/04/2015 150.00p 150.01p 148.50p 148.50p 20000
31/03/2015 150.50p 152.40p 150.00p 150.00p 3280
30/03/2015 150.50p 151.45p 150.00p 150.50p 15576
27/03/2015 150.50p 151.45p 150.00p 150.50p 5100
26/03/2015 150.50p 151.90p 150.00p 150.50p 25320
25/03/2015 150.50p 152.50p 150.50p 150.50p 8412
24/03/2015 150.50p 150.50p 149.13p 150.50p 4600
23/03/2015 150.50p 151.90p 148.00p 150.50p 20448
20/03/2015 150.50p 151.90p 149.00p 150.50p 38548
19/03/2015 150.50p 152.00p 149.00p 150.50p 11335
18/03/2015 150.50p 150.50p 149.00p 150.50p 12959
17/03/2015 149.50p 152.00p 148.00p 150.50p 35566
16/03/2015 155.50p 157.35p 149.50p 149.50p 63495
13/03/2015 155.50p 160.00p 154.00p 155.50p 28698
12/03/2015 154.00p 157.40p 154.00p 155.50p 34431
11/03/2015 155.50p 157.38p 153.00p 154.00p 9999
10/03/2015 153.50p 158.00p 153.50p 155.50p 73907
09/03/2015 155.50p 155.50p 152.00p 153.50p 55073
06/03/2015 156.50p 158.50p 153.00p 155.50p 76371
05/03/2015 153.50p 158.50p 153.50p 156.50p 15439
04/03/2015 155.50p 157.50p 155.10p 155.50p 16299
03/03/2015 155.50p 157.50p 155.50p 155.50p 11770
02/03/2015 150.50p 159.90p 150.50p 155.50p 121071
27/02/2015 151.50p 152.75p 148.50p 150.50p 28034
26/02/2015 152.50p 153.49p 150.50p 151.00p 39829
25/02/2015 154.00p 156.44p 151.00p 152.50p 97437
24/02/2015 149.50p 155.84p 149.50p 154.00p 84661
23/02/2015 146.50p 151.46p 146.50p 149.50p 180598
20/02/2015 141.50p 147.95p 140.00p 146.50p 224179
19/02/2015 137.50p 139.00p 135.10p 137.50p 2494
18/02/2015 137.50p 137.50p 137.15p 137.50p 826
17/02/2015 137.50p 139.00p 135.10p 137.50p 44110
16/02/2015 134.50p 139.45p 134.50p 137.50p 71523
13/02/2015 131.50p 137.00p 130.55p 134.50p 76590
12/02/2015 129.50p 132.00p 129.50p 131.50p 17507
11/02/2015 129.50p 131.00p 127.60p 129.50p 5617
10/02/2015 129.50p 131.50p 127.55p 129.50p 5690
09/02/2015 127.50p 131.50p 127.00p 129.50p 16959
06/02/2015 127.50p 129.50p 125.70p 127.50p 23500
05/02/2015 127.50p 129.50p 125.50p 127.50p 43265
04/02/2015 128.00p 129.90p 126.50p 127.50p 17789
03/02/2015 119.50p 131.00p 119.50p 128.00p 90094
02/02/2015 119.50p 120.00p 117.75p 119.50p 12203
30/01/2015 118.50p 119.68p 118.50p 119.50p 8800
29/01/2015 118.50p 118.80p 118.50p 118.50p 9797
28/01/2015 118.50p 118.90p 118.50p 118.50p 4202
27/01/2015 119.50p 119.50p 117.75p 118.50p 12376
26/01/2015 119.50p 120.20p 117.50p 119.50p 30831
23/01/2015 119.50p 120.20p 117.75p 119.50p 5501
22/01/2015 119.50p 120.20p 117.75p 119.50p 10000
21/01/2015 119.50p 120.20p 117.75p 119.50p 8068
20/01/2015 119.50p 120.25p 117.60p 119.50p 15622
19/01/2015 118.50p 120.25p 118.50p 119.50p 13666
16/01/2015 118.50p 118.50p 117.15p 118.50p 2644
15/01/2015 119.50p 119.50p 117.50p 118.50p 6106
14/01/2015 118.50p 120.00p 117.50p 119.50p 2417
13/01/2015 119.50p 119.50p 117.50p 118.50p 6405
12/01/2015 118.00p 119.50p 117.50p 119.50p 23665
09/01/2015 116.50p 118.62p 116.50p 117.50p 10500
08/01/2015 118.50p 118.50p 116.50p 116.50p 8477
07/01/2015 118.50p 119.50p 117.00p 118.50p 16673
06/01/2015 119.50p 121.50p 117.15p 118.50p 13129
05/01/2015 119.50p 119.50p 118.00p 119.50p 1156

*Close Price adjusted for both dividends and splits