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 |
|---|---|---|---|---|---|
| 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 |
| 28/09/2010 | 124.00p | 128.00p | 123.50p | 124.00p | 418450 |
| 27/09/2010 | 120.50p | 125.00p | 118.25p | 124.00p | 15529 |
| 24/09/2010 | 122.50p | 125.00p | 118.25p | 120.50p | 12200 |
| 23/09/2010 | 114.50p | 125.00p | 114.50p | 122.50p | 65636 |
| 22/09/2010 | 122.50p | 123.00p | 113.00p | 114.50p | 62615 |
| 21/09/2010 | 112.50p | 122.50p | 112.50p | 122.50p | 9998 |
| 20/09/2010 | 114.50p | 116.50p | 108.50p | 112.50p | 38101 |
| 17/09/2010 | 122.50p | 122.50p | 107.54p | 114.50p | 25892 |
| 16/09/2010 | 121.50p | 122.85p | 121.50p | 122.50p | 500 |
| 15/09/2010 | 121.50p | 125.00p | 120.00p | 121.50p | 51585 |
| 14/09/2010 | 120.50p | 123.00p | 118.25p | 121.50p | 9408 |
| 13/09/2010 | 114.50p | 123.80p | 114.50p | 120.50p | 96147 |
| 10/09/2010 | 112.50p | 116.00p | 112.45p | 114.50p | 31204 |
| 09/09/2010 | 107.50p | 114.25p | 107.50p | 112.50p | 133087 |
| 08/09/2010 | 104.50p | 107.50p | 104.50p | 107.50p | 54161 |
| 07/09/2010 | 102.50p | 106.45p | 102.50p | 104.50p | 13573 |
| 06/09/2010 | 102.50p | 104.00p | 100.25p | 102.50p | 50203 |
| 03/09/2010 | 102.50p | 104.30p | 102.50p | 102.50p | 6000 |
| 02/09/2010 | 102.50p | 104.50p | 100.25p | 102.50p | 49520 |
| 01/09/2010 | 101.00p | 103.50p | 101.00p | 102.50p | 2000 |
| 31/08/2010 | 102.00p | 102.50p | 100.10p | 101.00p | 9155 |
| 27/08/2010 | 103.50p | 104.90p | 102.00p | 102.00p | 10093 |
| 26/08/2010 | 103.50p | 104.90p | 103.50p | 103.50p | 2025 |
| 25/08/2010 | 103.50p | 104.90p | 103.50p | 103.50p | 5994 |
| 24/08/2010 | 103.50p | 105.50p | 101.00p | 103.50p | 24000 |
| 23/08/2010 | 103.00p | 103.50p | 102.00p | 103.50p | 20045 |
| 20/08/2010 | 102.00p | 103.60p | 102.00p | 103.00p | 10000 |
| 19/08/2010 | 102.00p | 102.00p | 101.50p | 102.00p | 0 |
| 18/08/2010 | 102.00p | 102.00p | 101.00p | 102.00p | 5434 |
| 17/08/2010 | 102.00p | 103.60p | 101.50p | 102.00p | 1000 |
| 16/08/2010 | 102.00p | 102.00p | 101.00p | 102.00p | 1135 |
| 13/08/2010 | 101.00p | 102.00p | 100.75p | 102.00p | 12290 |
| 12/08/2010 | 97.50p | 101.00p | 97.50p | 101.00p | 10901 |
| 11/08/2010 | 97.50p | 100.00p | 95.50p | 97.50p | 33936 |
| 10/08/2010 | 104.50p | 104.50p | 95.00p | 97.50p | 29578 |
| 09/08/2010 | 103.50p | 104.50p | 102.05p | 104.50p | 1000 |
| 06/08/2010 | 104.50p | 104.75p | 102.05p | 103.50p | 3497 |
| 05/08/2010 | 104.50p | 104.90p | 104.50p | 104.50p | 1800 |
| 04/08/2010 | 104.50p | 104.90p | 104.50p | 104.50p | 1300 |
| 03/08/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 02/08/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 30/07/2010 | 104.50p | 104.50p | 102.05p | 104.50p | 265 |
| 29/07/2010 | 106.00p | 106.00p | 104.50p | 104.50p | 0 |
| 28/07/2010 | 106.00p | 106.00p | 104.50p | 106.00p | 5000 |
| 27/07/2010 | 104.50p | 106.00p | 104.50p | 106.00p | 0 |
| 26/07/2010 | 104.50p | 104.50p | 103.80p | 104.50p | 20000 |
| 23/07/2010 | 104.50p | 104.50p | 103.71p | 104.50p | 5000 |
| 22/07/2010 | 104.50p | 104.50p | 103.70p | 104.50p | 1700 |
| 21/07/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 20/07/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 19/07/2010 | 104.50p | 104.50p | 103.50p | 104.50p | 1400 |
| 16/07/2010 | 104.50p | 104.50p | 103.50p | 104.50p | 498 |
| 15/07/2010 | 104.50p | 106.40p | 103.50p | 104.50p | 2521 |
| 14/07/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 13/07/2010 | 103.50p | 104.50p | 103.50p | 104.50p | 0 |
| 12/07/2010 | 103.50p | 104.50p | 103.20p | 103.50p | 3000 |
| 09/07/2010 | 104.50p | 104.50p | 103.50p | 103.50p | 1905 |
| 08/07/2010 | 104.50p | 104.50p | 103.70p | 104.50p | 6264 |
| 07/07/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 06/07/2010 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 05/07/2010 | 104.50p | 106.90p | 103.60p | 104.50p | 968 |
| 02/07/2010 | 104.50p | 106.80p | 103.60p | 104.50p | 9273 |
| 01/07/2010 | 104.50p | 106.80p | 103.60p | 104.50p | 105150 |
| 30/06/2010 | 104.50p | 104.50p | 103.60p | 104.50p | 2000 |
| 29/06/2010 | 104.50p | 106.90p | 103.60p | 104.50p | 18460 |
| 28/06/2010 | 104.50p | 104.50p | 103.60p | 104.50p | 980 |
| 25/06/2010 | 104.50p | 106.90p | 104.50p | 104.50p | 1337 |
| 24/06/2010 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/06/2010 | 102.50p | 104.40p | 102.50p | 102.50p | 3000 |
| 22/06/2010 | 102.50p | 102.50p | 101.35p | 102.50p | 3250 |
| 21/06/2010 | 102.50p | 104.00p | 101.25p | 102.50p | 7015 |
| 18/06/2010 | 102.50p | 102.50p | 102.25p | 102.50p | 400 |
| 17/06/2010 | 102.50p | 104.80p | 102.25p | 102.50p | 14944 |
| 16/06/2010 | 102.50p | 105.00p | 102.25p | 102.50p | 3666 |
| 15/06/2010 | 102.50p | 105.00p | 102.50p | 102.50p | 6048 |
| 14/06/2010 | 102.00p | 105.00p | 102.00p | 102.50p | 600 |
| 11/06/2010 | 99.50p | 104.00p | 98.75p | 102.00p | 34865 |
| 10/06/2010 | 100.50p | 101.00p | 99.00p | 99.50p | 5839 |
| 09/06/2010 | 100.50p | 100.50p | 100.50p | 100.50p | 781 |
| 08/06/2010 | 101.50p | 103.75p | 100.00p | 100.50p | 18761 |
| 07/06/2010 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 04/06/2010 | 101.50p | 103.00p | 101.50p | 101.50p | 5066 |
| 03/06/2010 | 101.50p | 103.00p | 101.50p | 101.50p | 12920 |
| 02/06/2010 | 101.50p | 103.50p | 100.50p | 101.50p | 26913 |
| 01/06/2010 | 101.50p | 103.50p | 99.80p | 101.50p | 3314 |
| 28/05/2010 | 101.50p | 103.50p | 99.80p | 101.50p | 6026 |
| 27/05/2010 | 101.50p | 103.50p | 101.50p | 101.50p | 4650 |
| 26/05/2010 | 101.50p | 103.50p | 101.50p | 101.50p | 3352 |
| 25/05/2010 | 101.50p | 102.70p | 99.40p | 101.50p | 17471 |
| 24/05/2010 | 101.50p | 102.70p | 101.50p | 101.50p | 90 |
| 21/05/2010 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 20/05/2010 | 101.50p | 101.50p | 101.50p | 101.50p | 1510 |
| 19/05/2010 | 103.00p | 104.60p | 101.50p | 101.50p | 15112 |
| 18/05/2010 | 103.00p | 104.28p | 103.00p | 103.00p | 4000 |
| 17/05/2010 | 103.00p | 104.40p | 101.28p | 103.00p | 29036 |
| 14/05/2010 | 104.00p | 104.60p | 102.45p | 103.00p | 6524 |
| 13/05/2010 | 102.00p | 105.80p | 102.00p | 104.00p | 48128 |
| 12/05/2010 | 100.00p | 103.80p | 100.00p | 102.00p | 45520 |
| 11/05/2010 | 97.00p | 101.84p | 97.00p | 100.00p | 101461 |
| 10/05/2010 | 95.50p | 99.00p | 95.00p | 97.00p | 14089 |
| 07/05/2010 | 98.50p | 99.00p | 94.50p | 95.50p | 28959 |
| 06/05/2010 | 101.50p | 101.50p | 100.50p | 100.50p | 1100 |
| 05/05/2010 | 104.50p | 106.80p | 101.50p | 101.50p | 14031 |
| 04/05/2010 | 104.50p | 106.90p | 103.75p | 104.50p | 23932 |
| 30/04/2010 | 105.00p | 105.00p | 103.00p | 104.50p | 3404 |
| 29/04/2010 | 100.50p | 105.00p | 100.00p | 105.00p | 22500 |
| 28/04/2010 | 105.50p | 107.50p | 100.50p | 100.50p | 34138 |
| 27/04/2010 | 103.50p | 108.00p | 103.50p | 105.50p | 70487 |
| 26/04/2010 | 103.00p | 105.50p | 103.00p | 103.50p | 13181 |
| 23/04/2010 | 104.00p | 106.00p | 103.00p | 103.00p | 30929 |
| 22/04/2010 | 102.00p | 106.00p | 102.00p | 104.00p | 48432 |
| 21/04/2010 | 99.50p | 104.00p | 99.50p | 102.00p | 53241 |
| 20/04/2010 | 98.00p | 102.00p | 98.00p | 99.50p | 19634 |
| 19/04/2010 | 99.50p | 99.50p | 98.00p | 98.00p | 65000 |
| 16/04/2010 | 99.50p | 101.95p | 99.50p | 99.50p | 5000 |
| 15/04/2010 | 99.50p | 102.00p | 99.50p | 99.50p | 13756 |
| 14/04/2010 | 99.50p | 101.80p | 99.50p | 99.50p | 7000 |
| 13/04/2010 | 97.50p | 102.00p | 97.50p | 99.50p | 22802 |
| 12/04/2010 | 97.50p | 100.00p | 97.50p | 97.50p | 11163 |
| 09/04/2010 | 97.50p | 100.00p | 97.25p | 97.50p | 29991 |
| 08/04/2010 | 94.50p | 100.00p | 94.50p | 97.50p | 33658 |
| 07/04/2010 | 94.50p | 96.99p | 94.50p | 95.00p | 22300 |
| 06/04/2010 | 93.50p | 95.00p | 92.50p | 94.50p | 6044 |
| 01/04/2010 | 92.50p | 95.00p | 92.10p | 93.50p | 17294 |
*Close Price adjusted for both dividends and splits