Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/08/2012 71.50p 73.11p 71.50p 72.50p 11493
16/08/2012 71.00p 72.61p 70.20p 71.50p 25897
15/08/2012 71.00p 72.36p 69.84p 71.00p 6768
14/08/2012 68.50p 72.48p 67.15p 71.00p 26366
13/08/2012 65.00p 69.61p 65.00p 68.50p 11302
10/08/2012 64.50p 66.00p 64.50p 65.00p 5692
09/08/2012 64.00p 66.00p 62.84p 64.50p 10231
08/08/2012 64.00p 64.00p 62.84p 64.00p 6165
07/08/2012 63.00p 66.00p 62.00p 64.00p 20130
06/08/2012 63.00p 64.10p 62.42p 63.00p 3060
03/08/2012 63.00p 64.00p 62.42p 63.00p 4396
02/08/2012 62.00p 64.00p 60.84p 63.00p 12082
01/08/2012 61.50p 62.80p 61.50p 62.00p 4000
31/07/2012 62.00p 62.80p 60.05p 61.50p 1590
30/07/2012 63.50p 65.00p 61.30p 62.00p 15422
27/07/2012 66.50p 66.50p 62.50p 63.50p 31485
26/07/2012 67.50p 67.50p 65.50p 66.50p 8415
25/07/2012 67.50p 69.00p 65.50p 67.50p 9156
24/07/2012 67.50p 67.50p 66.10p 67.50p 5000
23/07/2012 67.50p 67.50p 66.10p 67.50p 4279
20/07/2012 67.50p 67.50p 66.10p 67.50p 3059
19/07/2012 67.50p 69.70p 66.10p 67.50p 0
18/07/2012 69.00p 69.70p 66.10p 67.50p 9030
17/07/2012 69.50p 69.50p 67.45p 68.50p 27814
16/07/2012 66.00p 69.50p 65.75p 68.50p 5789
13/07/2012 66.00p 66.00p 66.00p 66.00p 12500
12/07/2012 66.00p 67.00p 64.10p 66.00p 2005
11/07/2012 66.00p 66.00p 64.10p 66.00p 336
10/07/2012 66.00p 67.00p 66.00p 66.00p 1482
09/07/2012 66.00p 67.00p 64.10p 66.00p 11860
06/07/2012 65.00p 66.25p 64.10p 66.00p 4000
05/07/2012 65.50p 66.40p 63.10p 65.00p 9455
04/07/2012 65.50p 67.00p 63.10p 65.50p 10400
03/07/2012 65.50p 67.00p 65.50p 65.50p 1050
02/07/2012 69.50p 69.50p 63.10p 65.50p 40971
29/06/2012 69.50p 69.50p 67.10p 69.50p 1971
28/06/2012 69.50p 72.00p 67.10p 69.50p 14097
27/06/2012 69.50p 69.50p 67.10p 69.50p 78
26/06/2012 69.50p 69.50p 67.10p 69.50p 2800
25/06/2012 69.50p 69.50p 67.10p 69.50p 2000
22/06/2012 70.50p 70.50p 69.10p 69.50p 2681
21/06/2012 69.00p 71.00p 69.00p 70.50p 13472
20/06/2012 66.50p 69.50p 66.50p 69.00p 11424
19/06/2012 65.50p 67.55p 63.10p 66.50p 14672
18/06/2012 65.50p 66.00p 63.10p 65.50p 0
15/06/2012 65.50p 66.00p 63.10p 65.50p 9659
14/06/2012 65.50p 65.50p 63.10p 65.50p 850
13/06/2012 65.50p 65.50p 63.10p 65.50p 0
12/06/2012 65.50p 65.50p 63.10p 65.50p 3650
11/06/2012 65.50p 66.00p 63.10p 65.50p 5556
08/06/2012 65.50p 66.00p 65.50p 65.50p 5500
07/06/2012 65.00p 66.00p 65.00p 65.50p 489
06/06/2012 65.00p 65.00p 63.10p 65.00p 0
01/06/2012 65.00p 65.00p 63.10p 65.00p 434
31/05/2012 69.50p 69.50p 65.00p 65.00p 31763
30/05/2012 67.00p 67.10p 67.00p 67.00p 1002
29/05/2012 68.00p 68.00p 66.00p 67.00p 12460
28/05/2012 68.00p 68.00p 66.00p 68.00p 12100
25/05/2012 68.00p 68.50p 66.00p 68.00p 4675
24/05/2012 68.00p 68.00p 66.70p 68.00p 0
23/05/2012 67.50p 68.00p 66.70p 68.00p 11500
22/05/2012 66.50p 67.50p 65.00p 67.50p 10448
21/05/2012 65.50p 67.00p 63.75p 66.50p 24977
18/05/2012 62.50p 66.40p 52.00p 65.50p 193863
17/05/2012 68.00p 69.50p 65.10p 67.50p 23463
16/05/2012 68.00p 68.00p 66.52p 68.00p 1750
15/05/2012 67.50p 69.50p 66.52p 68.00p 11181
14/05/2012 68.00p 69.50p 66.10p 68.00p 3840
11/05/2012 67.00p 68.00p 67.00p 68.00p 6370
10/05/2012 68.50p 68.50p 66.00p 67.00p 21503
09/05/2012 68.50p 70.50p 66.65p 68.50p 3818
08/05/2012 69.50p 70.50p 68.50p 68.50p 9192
04/05/2012 69.50p 70.50p 69.50p 69.50p 1350
03/05/2012 68.00p 70.50p 68.00p 69.50p 6407
02/05/2012 68.00p 68.00p 66.50p 68.00p 17621
01/05/2012 73.00p 73.00p 66.50p 68.00p 40272
30/04/2012 73.00p 73.00p 72.10p 73.00p 5495
27/04/2012 73.00p 73.00p 72.10p 73.00p 5400
26/04/2012 73.00p 73.00p 71.00p 73.00p 21507
25/04/2012 73.00p 73.00p 72.00p 73.00p 23117
24/04/2012 73.00p 73.00p 72.00p 73.00p 15235
23/04/2012 73.50p 74.00p 72.45p 73.00p 26000
20/04/2012 73.50p 74.00p 72.45p 73.50p 15158
19/04/2012 73.50p 74.00p 72.45p 73.50p 10329
18/04/2012 73.50p 75.00p 72.45p 73.50p 42077
17/04/2012 73.50p 75.00p 71.00p 73.50p 36417
16/04/2012 70.50p 75.00p 70.50p 73.50p 47559
13/04/2012 70.50p 73.00p 69.00p 73.00p 10707
12/04/2012 70.50p 72.00p 68.75p 70.50p 8162
11/04/2012 74.00p 75.00p 70.50p 70.50p 21727
10/04/2012 74.00p 75.00p 72.10p 74.00p 21095
05/04/2012 75.00p 76.00p 73.10p 74.00p 23847
04/04/2012 76.50p 77.50p 75.00p 75.50p 32207
03/04/2012 77.00p 77.00p 74.10p 76.50p 16793
02/04/2012 80.50p 80.50p 77.00p 77.00p 28392
30/03/2012 79.50p 80.50p 77.60p 80.50p 7556
29/03/2012 79.50p 79.50p 77.00p 79.50p 20085
28/03/2012 81.50p 81.60p 79.50p 79.50p 58034
27/03/2012 81.50p 81.70p 81.00p 81.50p 25756
26/03/2012 77.50p 82.00p 77.50p 81.50p 92985
23/03/2012 76.50p 77.50p 75.80p 77.50p 19408
22/03/2012 78.00p 78.00p 74.80p 76.50p 39686
21/03/2012 78.00p 78.00p 77.00p 78.00p 10300
20/03/2012 78.00p 78.00p 77.00p 78.00p 12707
19/03/2012 78.00p 78.00p 77.00p 78.00p 10207
16/03/2012 77.50p 80.00p 77.10p 78.00p 59967
15/03/2012 77.50p 78.00p 77.10p 77.50p 49391
14/03/2012 73.00p 78.00p 73.00p 77.50p 46542
13/03/2012 77.50p 77.50p 72.90p 73.00p 66404
12/03/2012 77.50p 79.90p 75.50p 77.50p 15677
09/03/2012 79.00p 80.00p 77.10p 77.50p 35147
08/03/2012 82.00p 82.00p 79.00p 79.00p 15221
07/03/2012 83.00p 84.00p 77.96p 80.00p 118094
06/03/2012 83.00p 85.40p 81.00p 83.00p 37517
05/03/2012 83.00p 88.00p 80.00p 83.00p 47749
02/03/2012 83.00p 88.00p 83.00p 83.00p 42813
01/03/2012 83.00p 87.00p 83.00p 83.00p 10305
29/02/2012 83.00p 86.00p 78.50p 83.00p 46997
28/02/2012 83.00p 83.00p 78.00p 83.00p 68078
27/02/2012 83.00p 85.00p 80.10p 83.00p 45172
24/02/2012 85.00p 88.14p 83.00p 83.00p 32351
23/02/2012 90.50p 91.50p 85.00p 85.00p 36677
22/02/2012 82.00p 93.00p 80.00p 90.50p 60357
21/02/2012 87.50p 87.50p 76.50p 82.00p 119065
20/02/2012 90.00p 91.50p 81.00p 85.00p 94824
17/02/2012 90.00p 93.50p 86.70p 90.00p 133366
16/02/2012 120.00p 120.00p 73.00p 90.00p 275924
15/02/2012 130.00p 130.00p 122.25p 130.00p 10437
14/02/2012 130.00p 130.00p 130.00p 130.00p 0
13/02/2012 130.00p 130.00p 130.00p 130.00p 5000
10/02/2012 128.00p 130.00p 125.00p 130.00p 9246
09/02/2012 132.00p 134.00p 123.00p 128.00p 4104
08/02/2012 132.50p 135.00p 130.42p 132.00p 5889
07/02/2012 125.00p 132.50p 125.00p 132.50p 9920
06/02/2012 125.00p 131.01p 120.00p 125.00p 43547
03/02/2012 125.00p 125.00p 125.00p 125.00p 2647
02/02/2012 125.00p 132.00p 125.00p 125.00p 30367
01/02/2012 125.00p 125.00p 122.00p 125.00p 3500
31/01/2012 123.50p 126.00p 123.50p 123.50p 1563
30/01/2012 122.00p 126.00p 122.00p 123.50p 3000
27/01/2012 122.00p 127.00p 122.00p 122.00p 3570
26/01/2012 122.00p 125.24p 118.60p 122.00p 7300
25/01/2012 122.00p 126.00p 117.00p 122.00p 10222
24/01/2012 122.00p 122.00p 119.60p 122.00p 1000
23/01/2012 120.00p 124.40p 118.50p 122.00p 2737
20/01/2012 112.00p 124.90p 112.00p 120.00p 10936
19/01/2012 110.00p 114.90p 110.00p 110.00p 1000
18/01/2012 110.00p 114.90p 110.00p 110.00p 2163
17/01/2012 110.00p 114.90p 110.00p 110.00p 4715
16/01/2012 110.00p 114.90p 110.00p 110.00p 14551
13/01/2012 110.00p 115.00p 108.10p 110.00p 29246
12/01/2012 105.00p 114.90p 100.00p 110.00p 43955
11/01/2012 125.00p 129.00p 120.00p 125.00p 19818
10/01/2012 125.00p 127.00p 121.00p 125.00p 9000
09/01/2012 125.00p 125.00p 120.60p 125.00p 2763
06/01/2012 122.50p 125.00p 122.50p 125.00p 2281
05/01/2012 125.00p 125.00p 120.00p 122.50p 7772
04/01/2012 125.00p 128.00p 120.60p 125.00p 3605
03/01/2012 120.00p 125.00p 116.00p 125.00p 5297
30/12/2011 120.00p 120.00p 116.00p 120.00p 0
29/12/2011 120.00p 120.00p 116.00p 120.00p 349
28/12/2011 120.00p 124.00p 120.00p 120.00p 0
23/12/2011 120.00p 124.00p 120.00p 120.00p 0
22/12/2011 120.00p 124.00p 120.00p 120.00p 3
21/12/2011 120.00p 120.00p 116.00p 120.00p 1900
20/12/2011 117.50p 121.00p 116.00p 120.00p 5100
19/12/2011 120.00p 122.00p 116.00p 117.50p 17464
16/12/2011 121.50p 124.72p 120.00p 120.00p 6850
15/12/2011 125.00p 125.00p 121.00p 121.50p 0
14/12/2011 125.00p 125.00p 121.00p 125.00p 0
13/12/2011 125.00p 125.00p 121.00p 125.00p 0
12/12/2011 122.50p 125.00p 121.00p 125.00p 5109
09/12/2011 125.00p 125.00p 121.00p 121.00p 16000
08/12/2011 125.00p 125.00p 120.60p 125.00p 3921
07/12/2011 130.00p 130.00p 125.00p 125.00p 2282
06/12/2011 130.00p 130.00p 125.10p 130.00p 28000
05/12/2011 130.00p 133.00p 126.00p 130.00p 4900
02/12/2011 130.00p 135.00p 126.00p 130.00p 57574
01/12/2011 130.00p 130.00p 126.00p 130.00p 2793
30/11/2011 130.00p 130.00p 126.00p 130.00p 0
29/11/2011 130.00p 130.00p 126.00p 130.00p 4233
28/11/2011 130.00p 130.00p 126.00p 130.00p 100
25/11/2011 130.00p 130.00p 126.00p 130.00p 33222
24/11/2011 130.00p 130.00p 126.00p 130.00p 1398
23/11/2011 133.50p 135.00p 127.00p 130.00p 0
22/11/2011 132.00p 134.90p 127.00p 133.50p 17261
21/11/2011 140.00p 140.00p 130.00p 132.00p 7358
18/11/2011 140.00p 140.00p 135.00p 140.00p 8513
17/11/2011 140.00p 140.00p 140.00p 140.00p 0
16/11/2011 140.00p 140.00p 140.00p 140.00p 884
15/11/2011 140.00p 140.00p 140.00p 140.00p 248
14/11/2011 140.00p 140.00p 135.50p 140.00p 12000
11/11/2011 140.00p 140.00p 135.50p 140.00p 4000
10/11/2011 140.00p 140.00p 135.00p 140.00p 4000
09/11/2011 140.00p 140.00p 135.00p 140.00p 8000
08/11/2011 140.00p 140.00p 135.00p 140.00p 20000
07/11/2011 140.00p 141.00p 137.00p 140.00p 0
04/11/2011 141.00p 141.00p 137.00p 140.00p 6000
03/11/2011 141.00p 143.00p 137.00p 141.00p 4882
02/11/2011 139.00p 142.00p 138.00p 141.00p 0

*Close Price adjusted for both dividends and splits