Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
15/07/2011 150.00p 164.00p 131.25p 142.00p 105632
14/07/2011 164.00p 166.40p 164.00p 164.00p 590
13/07/2011 165.00p 167.13p 158.00p 164.00p 6195
12/07/2011 171.00p 171.00p 156.00p 165.00p 10518
11/07/2011 171.00p 175.00p 171.00p 171.00p 0
08/07/2011 171.00p 175.00p 171.00p 171.00p 0
07/07/2011 172.00p 175.00p 171.00p 171.00p 1000
06/07/2011 172.00p 172.00p 167.50p 172.00p 0
05/07/2011 172.00p 172.00p 167.50p 172.00p 0
04/07/2011 172.00p 172.00p 167.50p 172.00p 613
01/07/2011 172.00p 172.00p 168.60p 172.00p 2633
30/06/2011 171.00p 172.00p 171.00p 172.00p 3724
29/06/2011 171.00p 171.00p 160.00p 171.00p 6110
28/06/2011 170.00p 171.00p 170.00p 171.00p 0
27/06/2011 170.00p 170.00p 170.00p 170.00p 10000
24/06/2011 170.00p 170.00p 165.50p 170.00p 12025
23/06/2011 170.00p 170.00p 165.00p 170.00p 133767
22/06/2011 170.00p 170.00p 170.00p 170.00p 1001969
21/06/2011 165.00p 170.16p 163.00p 170.00p 0
20/06/2011 169.00p 170.16p 163.00p 165.00p 79060
17/06/2011 173.50p 173.50p 167.20p 169.00p 4875
16/06/2011 175.00p 175.00p 171.50p 173.50p 4000
15/06/2011 175.00p 180.00p 175.00p 175.00p 2911
14/06/2011 175.00p 175.00p 170.00p 175.00p 20000
13/06/2011 172.00p 179.08p 168.20p 175.00p 44616
10/06/2011 182.00p 182.00p 169.62p 172.00p 14375
09/06/2011 182.00p 182.00p 176.00p 182.00p 0
08/06/2011 180.00p 182.00p 176.00p 182.00p 11337
07/06/2011 180.00p 180.00p 176.00p 180.00p 350
06/06/2011 177.00p 182.00p 177.00p 180.00p 4108
03/06/2011 177.00p 177.00p 177.00p 177.00p 2996
02/06/2011 172.00p 177.00p 172.00p 177.00p 4757
01/06/2011 172.00p 177.00p 172.00p 177.00p 10950
31/05/2011 172.00p 172.00p 170.00p 172.00p 17232
27/05/2011 172.00p 176.95p 172.00p 172.00p 1000
26/05/2011 172.00p 176.95p 170.10p 172.00p 11499
25/05/2011 172.00p 172.00p 166.00p 172.00p 0
24/05/2011 166.00p 172.00p 166.00p 172.00p 11595
23/05/2011 176.50p 179.95p 165.20p 166.00p 12799
20/05/2011 176.50p 179.95p 175.00p 176.50p 0
19/05/2011 170.50p 179.95p 170.50p 176.50p 419898
18/05/2011 168.50p 174.45p 168.50p 170.50p 22425
17/05/2011 168.50p 171.95p 168.50p 168.50p 0
16/05/2011 168.50p 171.95p 168.50p 168.50p 9243
13/05/2011 165.50p 169.00p 165.50p 168.50p 9553
12/05/2011 164.50p 169.95p 164.25p 165.50p 10600
11/05/2011 164.50p 164.50p 164.25p 164.50p 500
10/05/2011 165.50p 165.50p 164.25p 164.50p 23709
09/05/2011 165.50p 168.00p 165.15p 165.50p 11859
06/05/2011 164.50p 165.50p 162.60p 165.50p 513
05/05/2011 165.50p 165.50p 164.50p 164.50p 22025
04/05/2011 165.50p 165.50p 163.00p 165.50p 0
03/05/2011 165.50p 165.50p 163.00p 165.50p 2036
28/04/2011 162.50p 165.50p 162.50p 165.50p 3950
27/04/2011 160.00p 162.50p 158.18p 162.50p 92353
26/04/2011 159.50p 162.00p 156.00p 156.00p 1325
21/04/2011 158.50p 162.00p 157.00p 159.50p 8911
20/04/2011 164.50p 164.50p 158.00p 158.50p 2282
19/04/2011 163.50p 164.50p 162.90p 164.50p 1500
18/04/2011 163.50p 163.50p 161.00p 163.50p 24000
15/04/2011 161.50p 170.00p 161.50p 163.50p 19406
14/04/2011 160.50p 162.90p 160.50p 161.50p 3055
13/04/2011 156.50p 168.00p 156.50p 160.50p 58771
12/04/2011 156.50p 161.09p 156.50p 156.50p 27296
11/04/2011 155.50p 158.79p 154.00p 156.50p 6420
08/04/2011 155.50p 157.50p 155.50p 155.50p 4911
07/04/2011 155.50p 155.90p 155.50p 155.50p 120
06/04/2011 155.50p 155.90p 155.50p 155.50p 0
05/04/2011 155.50p 155.90p 155.50p 155.50p 625
04/04/2011 155.50p 156.00p 152.00p 155.50p 12063
01/04/2011 155.50p 158.90p 155.50p 155.50p 0
31/03/2011 155.50p 158.90p 155.50p 155.50p 3075
30/03/2011 155.50p 158.90p 154.50p 155.50p 16420
29/03/2011 153.50p 155.50p 153.50p 155.50p 15800
28/03/2011 152.50p 155.00p 152.50p 155.00p 13500
25/03/2011 150.50p 152.83p 150.00p 150.50p 39509
24/03/2011 151.00p 151.00p 148.10p 150.50p 2036
23/03/2011 151.50p 151.50p 148.00p 151.00p 0
22/03/2011 149.50p 151.50p 148.00p 151.50p 100000
21/03/2011 149.50p 150.00p 147.00p 149.50p 0
18/03/2011 147.00p 150.00p 147.00p 149.50p 5146
17/03/2011 144.50p 147.00p 144.50p 147.00p 4000
16/03/2011 140.50p 144.00p 140.50p 143.50p 3035
15/03/2011 136.50p 140.50p 133.00p 140.50p 5619
14/03/2011 143.50p 144.99p 139.00p 141.50p 8890
11/03/2011 144.50p 144.50p 141.75p 143.50p 1748
10/03/2011 147.50p 145.50p 144.50p 144.50p 2000
09/03/2011 147.50p 147.50p 145.75p 147.50p 1047
08/03/2011 151.50p 152.00p 149.00p 149.00p 10960
07/03/2011 152.50p 154.00p 151.00p 151.50p 6422
04/03/2011 152.50p 155.00p 151.79p 152.50p 1037
03/03/2011 149.50p 152.50p 146.00p 152.50p 926
02/03/2011 156.50p 153.00p 149.50p 149.50p 16000
01/03/2011 153.50p 159.50p 151.00p 156.50p 18552
28/02/2011 152.50p 156.00p 152.29p 153.50p 7420
25/02/2011 151.50p 168.50p 150.00p 152.50p 0
24/02/2011 154.50p 153.00p 150.00p 151.50p 13908
23/02/2011 154.50p 159.00p 154.50p 154.50p 11148
22/02/2011 156.50p 157.99p 153.00p 154.50p 8318
21/02/2011 157.50p 160.00p 155.10p 156.50p 31292
18/02/2011 157.50p 160.00p 157.00p 157.50p 14703
17/02/2011 156.50p 160.00p 157.50p 157.50p 4369
16/02/2011 153.50p 160.00p 152.00p 156.50p 21646
15/02/2011 152.50p 157.00p 151.10p 153.50p 11480
14/02/2011 151.50p 152.50p 150.00p 152.50p 9900
11/02/2011 154.50p 160.00p 153.00p 153.00p 0
10/02/2011 160.00p 160.00p 154.50p 154.50p 3572
09/02/2011 148.00p 158.50p 148.00p 158.50p 6000
08/02/2011 148.00p 148.00p 145.50p 145.50p 10466
07/02/2011 150.00p 150.00p 149.50p 149.50p 2103
04/02/2011 143.00p 149.00p 143.00p 146.50p 14695
03/02/2011 143.00p 150.00p 140.05p 144.50p 32089
02/02/2011 143.00p 143.00p 141.50p 141.50p 3050
01/02/2011 140.50p 140.50p 140.50p 140.50p 0
31/01/2011 142.50p 143.35p 140.50p 140.50p 100
28/01/2011 140.50p 144.50p 140.50p 144.50p 13222
27/01/2011 144.50p 144.50p 136.00p 140.50p 22775
26/01/2011 144.00p 144.50p 142.62p 144.50p 1600
25/01/2011 144.50p 146.45p 142.40p 144.00p 26933
24/01/2011 144.50p 146.50p 142.50p 144.50p 832
21/01/2011 144.00p 144.00p 143.50p 144.00p 0
20/01/2011 145.50p 145.50p 142.30p 144.00p 5554
19/01/2011 145.50p 145.50p 143.00p 145.50p 6200
18/01/2011 145.50p 147.00p 143.50p 145.50p 3305
17/01/2011 142.00p 145.50p 142.00p 145.50p 2407
14/01/2011 145.50p 145.50p 138.63p 139.50p 11508
13/01/2011 141.50p 147.00p 141.50p 143.50p 18343
12/01/2011 137.50p 138.00p 136.00p 137.50p 0
11/01/2011 137.50p 138.00p 136.00p 137.50p 0
10/01/2011 137.50p 138.00p 136.00p 137.50p 5200
07/01/2011 142.50p 142.76p 134.00p 137.50p 22888
06/01/2011 143.00p 149.00p 142.00p 142.50p 18734
05/01/2011 129.50p 143.60p 129.50p 143.00p 22089
04/01/2011 125.50p 129.50p 125.50p 129.50p 7769
31/12/2010 125.50p 125.50p 125.50p 125.50p 0
30/12/2010 125.50p 125.50p 124.00p 125.50p 700
29/12/2010 125.50p 125.50p 124.00p 125.50p 387
24/12/2010 125.50p 125.50p 125.50p 125.50p 0
23/12/2010 123.50p 125.50p 123.50p 125.50p 1560
22/12/2010 122.50p 126.00p 122.50p 123.50p 7500
21/12/2010 124.50p 124.50p 122.50p 122.50p 0
20/12/2010 124.50p 124.50p 122.05p 124.50p 2250
17/12/2010 124.50p 124.50p 124.50p 124.50p 0
16/12/2010 123.50p 125.00p 122.10p 124.50p 9531
15/12/2010 123.50p 124.00p 122.50p 123.50p 160
14/12/2010 123.50p 125.00p 122.50p 123.50p 500
13/12/2010 124.50p 124.50p 123.50p 123.50p 0
10/12/2010 124.50p 124.50p 122.50p 124.50p 1500
09/12/2010 124.50p 127.00p 122.50p 124.50p 6626
08/12/2010 125.50p 127.75p 123.20p 124.50p 14061
07/12/2010 125.50p 127.94p 123.20p 125.50p 2400
06/12/2010 125.50p 127.70p 123.20p 125.50p 17931
03/12/2010 125.50p 125.50p 125.50p 125.50p 0
02/12/2010 125.50p 125.50p 125.50p 125.50p 0
01/12/2010 126.50p 128.75p 124.00p 125.50p 25804
30/11/2010 126.50p 128.99p 124.01p 126.50p 7957
29/11/2010 126.50p 128.99p 126.50p 126.50p 5455
26/11/2010 126.50p 126.50p 125.10p 126.50p 8000
25/11/2010 126.50p 126.50p 124.00p 126.50p 13000
24/11/2010 127.50p 128.99p 125.10p 126.50p 5487
23/11/2010 129.50p 129.50p 127.00p 127.50p 71750
22/11/2010 129.50p 131.99p 128.10p 129.50p 2200
19/11/2010 128.50p 130.00p 128.50p 129.50p 6817
18/11/2010 127.50p 130.00p 125.00p 128.50p 30400
17/11/2010 126.50p 128.00p 124.00p 126.50p 1560
16/11/2010 128.50p 128.50p 125.50p 126.50p 2170
15/11/2010 129.50p 129.50p 127.50p 128.50p 49
12/11/2010 129.50p 129.50p 128.00p 129.50p 1709
11/11/2010 129.50p 131.50p 128.00p 129.50p 6422
10/11/2010 129.50p 131.72p 129.50p 129.50p 2150
09/11/2010 125.50p 131.70p 125.50p 129.50p 19650
08/11/2010 129.00p 129.00p 124.00p 125.50p 19235
05/11/2010 124.50p 130.50p 124.50p 129.00p 15409
04/11/2010 124.50p 127.00p 123.25p 124.50p 3637
03/11/2010 125.50p 126.70p 123.25p 124.50p 7412
02/11/2010 125.50p 125.50p 124.00p 125.50p 1720
01/11/2010 124.50p 127.00p 122.50p 125.50p 24225
29/10/2010 123.50p 127.00p 123.50p 124.50p 15807
28/10/2010 121.50p 131.00p 120.00p 123.50p 35507
27/10/2010 120.50p 120.50p 120.50p 120.50p 0
26/10/2010 120.50p 120.50p 120.50p 120.50p 0
25/10/2010 118.50p 122.50p 118.50p 120.50p 2602
22/10/2010 121.50p 122.50p 118.00p 118.50p 9797
21/10/2010 117.50p 121.90p 117.50p 121.50p 19717
20/10/2010 117.50p 118.50p 115.30p 117.50p 18168
19/10/2010 117.50p 117.50p 117.50p 117.50p 0
18/10/2010 117.50p 117.50p 117.50p 117.50p 0
15/10/2010 117.50p 117.50p 117.50p 117.50p 0
14/10/2010 116.50p 118.00p 116.50p 117.50p 17500
13/10/2010 114.50p 116.50p 114.50p 116.50p 0
12/10/2010 113.50p 115.00p 113.50p 114.50p 12264
11/10/2010 114.50p 115.20p 111.00p 113.50p 26134
08/10/2010 114.50p 114.50p 114.50p 114.50p 0
07/10/2010 114.50p 116.00p 114.50p 114.50p 2034
06/10/2010 114.50p 116.00p 114.50p 114.50p 0
05/10/2010 117.50p 118.00p 111.00p 114.50p 9178
04/10/2010 118.00p 119.50p 115.00p 117.50p 41219
01/10/2010 117.50p 120.95p 117.50p 118.00p 1500
30/09/2010 117.50p 117.50p 115.00p 117.50p 13500
29/09/2010 120.00p 120.00p 115.50p 117.50p 424300

*Close Price adjusted for both dividends and splits