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 |
|---|---|---|---|---|---|
| 05/06/2013 | 93.00p | 94.64p | 93.00p | 93.00p | 0 |
| 04/06/2013 | 94.00p | 94.64p | 93.00p | 93.00p | 4205 |
| 03/06/2013 | 93.00p | 94.80p | 93.00p | 94.00p | 22497 |
| 31/05/2013 | 93.00p | 94.00p | 91.01p | 93.00p | 6230 |
| 30/05/2013 | 93.00p | 93.00p | 91.01p | 93.00p | 1759 |
| 29/05/2013 | 93.00p | 93.00p | 91.01p | 93.00p | 32324 |
| 28/05/2013 | 93.00p | 94.00p | 91.01p | 93.00p | 5281 |
| 24/05/2013 | 93.00p | 94.00p | 91.01p | 93.00p | 12500 |
| 23/05/2013 | 93.00p | 93.00p | 91.01p | 93.00p | 215 |
| 22/05/2013 | 93.50p | 94.00p | 92.01p | 93.50p | 1643 |
| 21/05/2013 | 94.00p | 94.15p | 92.00p | 93.50p | 47416 |
| 20/05/2013 | 93.00p | 96.00p | 93.00p | 94.00p | 10169 |
| 17/05/2013 | 92.00p | 95.00p | 92.00p | 93.00p | 25714 |
| 16/05/2013 | 88.50p | 92.00p | 88.50p | 92.00p | 20640 |
| 15/05/2013 | 86.50p | 89.99p | 86.50p | 88.50p | 19897 |
| 14/05/2013 | 82.50p | 87.99p | 82.50p | 86.00p | 90971 |
| 13/05/2013 | 82.50p | 82.50p | 82.00p | 82.50p | 11281 |
| 10/05/2013 | 82.50p | 83.64p | 82.00p | 82.50p | 8400 |
| 09/05/2013 | 82.50p | 83.64p | 82.50p | 82.50p | 19744 |
| 08/05/2013 | 82.50p | 83.64p | 81.75p | 82.50p | 7806 |
| 07/05/2013 | 82.50p | 83.64p | 81.45p | 82.50p | 15185 |
| 03/05/2013 | 82.50p | 83.64p | 81.01p | 82.50p | 13509 |
| 02/05/2013 | 82.50p | 82.50p | 81.01p | 82.50p | 11564 |
| 01/05/2013 | 85.00p | 85.00p | 82.01p | 82.50p | 14575 |
| 30/04/2013 | 85.00p | 85.24p | 84.00p | 85.00p | 7752 |
| 29/04/2013 | 86.00p | 86.48p | 84.01p | 85.00p | 5082 |
| 26/04/2013 | 86.00p | 86.00p | 84.01p | 86.00p | 288 |
| 25/04/2013 | 86.00p | 86.00p | 86.00p | 86.00p | 2000 |
| 24/04/2013 | 86.00p | 86.50p | 84.01p | 86.00p | 11170 |
| 23/04/2013 | 86.00p | 87.00p | 84.00p | 86.00p | 10186 |
| 22/04/2013 | 86.00p | 87.00p | 86.00p | 86.00p | 1200 |
| 19/04/2013 | 85.00p | 86.00p | 84.00p | 86.00p | 17501 |
| 18/04/2013 | 84.00p | 85.99p | 84.00p | 85.00p | 24374 |
| 17/04/2013 | 82.00p | 85.99p | 81.00p | 84.00p | 8110 |
| 16/04/2013 | 82.00p | 83.99p | 82.00p | 82.00p | 1492 |
| 15/04/2013 | 84.00p | 84.00p | 81.00p | 82.00p | 31005 |
| 12/04/2013 | 88.00p | 88.00p | 80.00p | 84.00p | 34187 |
| 11/04/2013 | 88.00p | 88.00p | 86.10p | 88.00p | 1159 |
| 10/04/2013 | 88.00p | 88.00p | 86.10p | 88.00p | 5929 |
| 09/04/2013 | 86.50p | 88.48p | 86.00p | 88.00p | 22167 |
| 08/04/2013 | 90.00p | 90.48p | 86.00p | 86.50p | 17092 |
| 05/04/2013 | 90.00p | 90.50p | 88.00p | 90.00p | 3272 |
| 04/04/2013 | 90.00p | 90.50p | 90.00p | 90.00p | 5085 |
| 03/04/2013 | 90.00p | 90.00p | 88.50p | 90.00p | 3000 |
| 02/04/2013 | 90.00p | 91.50p | 88.50p | 90.00p | 5565 |
| 28/03/2013 | 89.00p | 90.00p | 88.50p | 90.00p | 3695 |
| 27/03/2013 | 91.00p | 91.79p | 89.00p | 89.00p | 10795 |
| 26/03/2013 | 94.00p | 94.00p | 90.50p | 91.00p | 17878 |
| 25/03/2013 | 94.00p | 95.50p | 92.65p | 94.00p | 8707 |
| 22/03/2013 | 94.00p | 96.00p | 92.56p | 94.00p | 7461 |
| 21/03/2013 | 98.00p | 98.00p | 92.50p | 94.00p | 49373 |
| 20/03/2013 | 97.00p | 98.08p | 97.00p | 98.00p | 7000 |
| 19/03/2013 | 97.00p | 97.00p | 95.25p | 97.00p | 509 |
| 18/03/2013 | 97.00p | 98.50p | 95.15p | 97.00p | 4885 |
| 15/03/2013 | 98.00p | 98.00p | 97.52p | 98.00p | 7497 |
| 14/03/2013 | 99.00p | 99.00p | 97.52p | 98.00p | 4300 |
| 13/03/2013 | 99.00p | 99.00p | 98.10p | 99.00p | 1000 |
| 12/03/2013 | 99.00p | 100.00p | 98.10p | 99.00p | 9706 |
| 11/03/2013 | 99.00p | 100.90p | 99.00p | 99.00p | 2000 |
| 08/03/2013 | 99.00p | 99.00p | 98.10p | 99.00p | 4000 |
| 07/03/2013 | 98.00p | 99.00p | 97.52p | 99.00p | 23503 |
| 06/03/2013 | 99.50p | 99.50p | 97.52p | 98.00p | 8369 |
| 05/03/2013 | 99.00p | 99.50p | 98.78p | 99.50p | 3000 |
| 04/03/2013 | 99.00p | 100.00p | 99.00p | 99.00p | 11236 |
| 01/03/2013 | 99.00p | 100.00p | 99.00p | 99.00p | 4260 |
| 28/02/2013 | 99.00p | 100.00p | 97.10p | 99.00p | 5093 |
| 27/02/2013 | 99.00p | 100.00p | 99.00p | 99.00p | 6000 |
| 26/02/2013 | 98.50p | 100.00p | 98.50p | 99.00p | 9651 |
| 25/02/2013 | 98.00p | 99.50p | 96.10p | 99.00p | 9763 |
| 22/02/2013 | 98.00p | 99.52p | 96.10p | 98.00p | 15319 |
| 21/02/2013 | 98.50p | 98.50p | 97.10p | 98.00p | 1150 |
| 20/02/2013 | 95.50p | 99.64p | 95.50p | 98.50p | 7197 |
| 19/02/2013 | 99.00p | 100.90p | 95.10p | 95.50p | 40264 |
| 18/02/2013 | 99.00p | 100.90p | 98.60p | 99.00p | 10405 |
| 15/02/2013 | 101.00p | 101.00p | 98.52p | 99.00p | 30485 |
| 14/02/2013 | 102.00p | 103.90p | 101.00p | 101.00p | 6133 |
| 13/02/2013 | 102.00p | 102.00p | 100.76p | 102.00p | 16580 |
| 12/02/2013 | 102.00p | 102.00p | 101.60p | 102.00p | 5000 |
| 11/02/2013 | 103.00p | 104.00p | 101.00p | 102.00p | 12524 |
| 08/02/2013 | 103.00p | 104.90p | 102.52p | 103.00p | 3085 |
| 07/02/2013 | 104.00p | 105.90p | 102.50p | 103.00p | 36104 |
| 06/02/2013 | 102.00p | 104.00p | 102.00p | 104.00p | 8072 |
| 05/02/2013 | 105.00p | 106.96p | 99.00p | 102.00p | 27925 |
| 04/02/2013 | 99.00p | 100.50p | 98.40p | 99.00p | 8374 |
| 01/02/2013 | 98.50p | 100.16p | 97.70p | 99.00p | 18737 |
| 31/01/2013 | 98.50p | 98.50p | 97.87p | 98.50p | 7000 |
| 30/01/2013 | 101.00p | 102.50p | 99.00p | 99.00p | 10695 |
| 29/01/2013 | 100.50p | 102.50p | 100.00p | 101.00p | 14692 |
| 28/01/2013 | 103.00p | 104.50p | 100.00p | 100.50p | 30577 |
| 25/01/2013 | 102.50p | 105.00p | 101.50p | 103.00p | 19108 |
| 24/01/2013 | 99.00p | 105.00p | 98.75p | 102.50p | 54838 |
| 23/01/2013 | 98.00p | 100.90p | 98.00p | 99.00p | 28502 |
| 22/01/2013 | 96.50p | 103.00p | 95.60p | 98.00p | 59936 |
| 21/01/2013 | 93.00p | 97.90p | 93.00p | 96.50p | 18979 |
| 18/01/2013 | 93.00p | 94.90p | 92.44p | 93.00p | 4290 |
| 17/01/2013 | 93.00p | 94.90p | 93.00p | 93.00p | 300 |
| 16/01/2013 | 93.00p | 94.90p | 92.50p | 93.00p | 20250 |
| 15/01/2013 | 93.00p | 94.90p | 92.44p | 93.00p | 4704 |
| 14/01/2013 | 90.75p | 95.00p | 90.75p | 93.00p | 19163 |
| 11/01/2013 | 87.00p | 91.00p | 87.00p | 90.75p | 19504 |
| 10/01/2013 | 85.00p | 87.00p | 85.00p | 86.00p | 24966 |
| 09/01/2013 | 85.00p | 85.50p | 84.28p | 85.00p | 5500 |
| 08/01/2013 | 86.00p | 86.50p | 83.00p | 85.00p | 12577 |
| 07/01/2013 | 86.00p | 87.00p | 85.64p | 86.00p | 16432 |
| 04/01/2013 | 85.50p | 87.00p | 85.00p | 86.00p | 13981 |
| 03/01/2013 | 85.50p | 87.00p | 84.96p | 85.50p | 12622 |
| 02/01/2013 | 85.50p | 85.50p | 85.00p | 85.50p | 15235 |
| 31/12/2012 | 85.50p | 87.76p | 85.50p | 85.50p | 14732 |
| 28/12/2012 | 85.50p | 86.99p | 85.50p | 85.50p | 0 |
| 27/12/2012 | 86.50p | 86.99p | 85.50p | 85.50p | 1000 |
| 24/12/2012 | 85.00p | 88.33p | 85.00p | 86.50p | 11272 |
| 21/12/2012 | 85.00p | 87.36p | 85.00p | 85.00p | 340 |
| 20/12/2012 | 85.00p | 87.00p | 84.50p | 85.00p | 4751 |
| 19/12/2012 | 85.00p | 87.00p | 84.50p | 85.00p | 2603 |
| 18/12/2012 | 86.00p | 87.00p | 85.00p | 85.00p | 16130 |
| 17/12/2012 | 86.00p | 86.00p | 85.50p | 86.00p | 2111 |
| 14/12/2012 | 84.50p | 87.00p | 84.50p | 86.00p | 10187 |
| 13/12/2012 | 84.50p | 85.80p | 84.50p | 84.50p | 237 |
| 12/12/2012 | 84.50p | 85.80p | 84.50p | 84.50p | 2300 |
| 11/12/2012 | 84.50p | 84.50p | 84.32p | 84.50p | 1532 |
| 10/12/2012 | 84.50p | 85.80p | 84.50p | 84.50p | 2188 |
| 07/12/2012 | 84.00p | 85.50p | 83.00p | 84.50p | 9231 |
| 06/12/2012 | 84.00p | 85.00p | 82.00p | 84.00p | 8027 |
| 05/12/2012 | 84.00p | 85.00p | 83.60p | 84.00p | 7329 |
| 04/12/2012 | 84.00p | 84.00p | 83.60p | 84.00p | 8011 |
| 03/12/2012 | 84.00p | 84.00p | 83.60p | 84.00p | 17139 |
| 30/11/2012 | 84.00p | 85.80p | 83.50p | 84.00p | 6497 |
| 29/11/2012 | 84.00p | 85.00p | 84.00p | 84.00p | 4491 |
| 28/11/2012 | 84.00p | 85.00p | 83.28p | 84.00p | 0 |
| 27/11/2012 | 84.00p | 85.00p | 83.28p | 84.00p | 5500 |
| 26/11/2012 | 84.00p | 85.00p | 82.50p | 84.00p | 17908 |
| 23/11/2012 | 84.00p | 85.00p | 82.24p | 84.00p | 25 |
| 22/11/2012 | 84.00p | 84.00p | 83.00p | 84.00p | 0 |
| 21/11/2012 | 83.00p | 84.00p | 83.00p | 84.00p | 2275 |
| 20/11/2012 | 84.00p | 84.00p | 83.00p | 83.00p | 3500 |
| 19/11/2012 | 84.00p | 85.00p | 83.20p | 84.00p | 0 |
| 16/11/2012 | 85.00p | 85.00p | 83.20p | 84.00p | 9965 |
| 15/11/2012 | 85.00p | 85.00p | 84.00p | 85.00p | 5000 |
| 14/11/2012 | 85.00p | 86.00p | 85.00p | 85.00p | 2820 |
| 13/11/2012 | 86.50p | 86.50p | 84.50p | 85.00p | 5356 |
| 12/11/2012 | 87.00p | 87.00p | 86.50p | 86.50p | 2676 |
| 09/11/2012 | 86.50p | 87.25p | 85.23p | 86.50p | 0 |
| 08/11/2012 | 87.00p | 87.25p | 85.23p | 86.50p | 5050 |
| 07/11/2012 | 87.00p | 87.25p | 86.10p | 87.00p | 7267 |
| 06/11/2012 | 87.00p | 87.40p | 87.00p | 87.00p | 2060 |
| 05/11/2012 | 87.00p | 87.64p | 86.00p | 87.00p | 16441 |
| 02/11/2012 | 84.00p | 87.00p | 82.88p | 87.00p | 11108 |
| 01/11/2012 | 81.00p | 84.00p | 81.00p | 84.00p | 3763 |
| 31/10/2012 | 81.00p | 82.00p | 81.00p | 81.00p | 3367 |
| 30/10/2012 | 81.00p | 81.00p | 80.00p | 81.00p | 54463 |
| 29/10/2012 | 81.00p | 82.00p | 80.52p | 81.00p | 10088 |
| 26/10/2012 | 80.00p | 82.00p | 78.64p | 81.00p | 9160 |
| 25/10/2012 | 81.50p | 81.50p | 79.50p | 80.00p | 0 |
| 24/10/2012 | 80.50p | 80.50p | 80.00p | 80.50p | 6177 |
| 23/10/2012 | 80.50p | 82.00p | 79.36p | 80.50p | 36367 |
| 22/10/2012 | 79.50p | 80.20p | 78.48p | 80.00p | 4909 |
| 19/10/2012 | 79.50p | 79.50p | 78.10p | 79.50p | 5000 |
| 18/10/2012 | 79.50p | 80.20p | 79.50p | 79.50p | 2000 |
| 17/10/2012 | 79.50p | 80.20p | 77.00p | 79.50p | 15340 |
| 16/10/2012 | 79.50p | 80.20p | 79.50p | 79.50p | 1246 |
| 15/10/2012 | 79.50p | 80.25p | 79.50p | 79.50p | 1500 |
| 12/10/2012 | 79.50p | 79.50p | 77.80p | 79.50p | 37756 |
| 11/10/2012 | 79.50p | 79.50p | 77.80p | 79.50p | 10000 |
| 10/10/2012 | 79.50p | 80.50p | 77.75p | 79.50p | 0 |
| 09/10/2012 | 80.50p | 80.50p | 77.75p | 79.50p | 7506 |
| 08/10/2012 | 79.50p | 81.00p | 78.70p | 80.00p | 19289 |
| 05/10/2012 | 80.00p | 81.40p | 77.74p | 79.50p | 10338 |
| 04/10/2012 | 79.00p | 80.50p | 76.25p | 80.00p | 0 |
| 03/10/2012 | 77.50p | 79.00p | 76.25p | 79.00p | 5979 |
| 02/10/2012 | 77.50p | 78.90p | 77.50p | 77.50p | 253 |
| 01/10/2012 | 77.50p | 80.00p | 76.00p | 77.50p | 68800 |
| 28/09/2012 | 77.50p | 79.50p | 76.00p | 77.50p | 5612 |
| 27/09/2012 | 77.50p | 79.62p | 76.00p | 77.50p | 6025 |
| 26/09/2012 | 77.50p | 79.62p | 75.50p | 77.50p | 6532 |
| 25/09/2012 | 77.50p | 79.50p | 77.50p | 77.50p | 412 |
| 24/09/2012 | 77.50p | 79.50p | 77.50p | 77.50p | 300 |
| 21/09/2012 | 77.50p | 79.50p | 77.50p | 77.50p | 1242 |
| 20/09/2012 | 77.50p | 77.50p | 76.00p | 77.50p | 10500 |
| 19/09/2012 | 77.50p | 79.50p | 76.10p | 77.50p | 6794 |
| 18/09/2012 | 77.50p | 79.50p | 77.50p | 77.50p | 1000 |
| 17/09/2012 | 77.50p | 79.50p | 76.10p | 77.50p | 7373 |
| 14/09/2012 | 77.50p | 79.50p | 76.00p | 77.50p | 12110 |
| 13/09/2012 | 77.50p | 77.50p | 76.30p | 77.50p | 10270 |
| 12/09/2012 | 77.50p | 79.50p | 76.30p | 77.50p | 5927 |
| 11/09/2012 | 77.50p | 79.50p | 77.50p | 77.50p | 1350 |
| 10/09/2012 | 77.50p | 79.50p | 76.00p | 77.50p | 3884 |
| 07/09/2012 | 76.00p | 77.50p | 75.50p | 77.50p | 7720 |
| 06/09/2012 | 76.00p | 76.90p | 75.50p | 76.00p | 2589 |
| 05/09/2012 | 76.00p | 76.90p | 75.44p | 76.00p | 11094 |
| 04/09/2012 | 77.50p | 78.00p | 75.44p | 76.00p | 37437 |
| 03/09/2012 | 79.50p | 82.00p | 78.00p | 79.50p | 6172 |
| 31/08/2012 | 77.50p | 81.75p | 77.50p | 79.50p | 11825 |
| 30/08/2012 | 77.50p | 79.42p | 77.50p | 77.50p | 8429 |
| 29/08/2012 | 77.50p | 78.75p | 76.00p | 77.50p | 9224 |
| 28/08/2012 | 77.50p | 78.75p | 77.50p | 77.50p | 300 |
| 24/08/2012 | 77.50p | 78.75p | 75.75p | 77.50p | 21400 |
| 23/08/2012 | 77.50p | 79.25p | 76.00p | 77.50p | 3700 |
| 22/08/2012 | 77.50p | 79.25p | 75.50p | 77.50p | 7888 |
| 21/08/2012 | 79.50p | 79.95p | 77.50p | 77.50p | 21564 |
| 20/08/2012 | 72.50p | 80.00p | 72.50p | 79.50p | 27539 |
*Close Price adjusted for both dividends and splits