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:
- Avoid Genuit Group (GEN) by Steve Moore in ShareProphets
- Watch Persimmon (PSN) by Harvey Jones in The Motley Fool
- Sell Headlam Group (HEAD) by Steve Moore in ShareProphets
- Buy Marwyn Value Investors Limited (MVI) by Tom Winnifrith in ShareProphets
- Buy Marwyn Value Investors Limited (MVI) by Steve Moore in ShareProphets
- Watch Greggs (GRG) by Zaven Boyrazian in The Motley Fool
- Watch Savannah Resources (SAV) by Ben McPoland in The Motley Fool
- Watch Fresnillo (FRES) by Andrew Mackie in The Motley Fool
- Buy Smith & Nephew (SN.) by Goldman Sachs
- Neutral Whitbread (WTB) by Goldman Sachs
- Overweight Young & Co's Brewery 'A' Shares (YNGA) by JP Morgan
- Hold Creo Medical Group (CREO) by Ben McPoland in The Motley Fool
- Avoid FDM Group (Holdings) (FDM) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Steve Moore in ShareProphets
- Avoid Ibstock (IBST) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Tom Winnifrith in ShareProphets
- Neutral SSE (SSE) by UBS
- Neutral Kingfisher (KGF) by UBS
- Neutral Johnson Matthey (JMAT) by UBS
- Hold Topps Tiles (TPT) by Canaccord Genuity
Alumasc Group (ALU) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/11/2009 | 105.50p | 105.50p | 100.25p | 102.50p | 119243 |
| 10/11/2009 | 107.50p | 107.50p | 106.50p | 107.50p | 1717 |
| 09/11/2009 | 107.50p | 107.50p | 105.10p | 107.50p | 4878 |
| 06/11/2009 | 107.50p | 107.50p | 106.80p | 107.50p | 1000 |
| 05/11/2009 | 107.50p | 107.50p | 105.00p | 107.50p | 32560 |
| 04/11/2009 | 107.50p | 107.50p | 103.00p | 107.50p | 25826 |
| 03/11/2009 | 107.50p | 107.80p | 107.35p | 107.50p | 5786 |
| 02/11/2009 | 107.50p | 108.50p | 107.50p | 107.50p | 47091 |
| 30/10/2009 | 107.50p | 110.00p | 105.00p | 107.50p | 42586 |
| 29/10/2009 | 108.00p | 107.50p | 106.00p | 107.50p | 18068 |
| 28/10/2009 | 109.50p | 110.50p | 107.00p | 108.00p | 29745 |
| 27/10/2009 | 108.50p | 110.50p | 108.50p | 109.50p | 73425 |
| 26/10/2009 | 107.50p | 112.00p | 107.75p | 108.50p | 352323 |
| 23/10/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 22/10/2009 | 101.50p | 104.00p | 100.85p | 102.50p | 27313 |
| 21/10/2009 | 104.50p | 103.50p | 102.06p | 103.50p | 10000 |
| 20/10/2009 | 104.50p | 104.50p | 102.20p | 104.50p | 1698 |
| 19/10/2009 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 16/10/2009 | 104.50p | 104.50p | 104.20p | 104.50p | 5180 |
| 15/10/2009 | 104.50p | 106.50p | 104.50p | 104.50p | 469 |
| 14/10/2009 | 104.00p | 104.50p | 103.80p | 104.50p | 4909 |
| 13/10/2009 | 104.00p | 104.50p | 104.00p | 104.00p | 9728 |
| 12/10/2009 | 104.00p | 104.50p | 104.00p | 104.00p | 29553 |
| 09/10/2009 | 107.50p | 107.50p | 104.00p | 104.00p | 2000 |
| 08/10/2009 | 107.50p | 107.78p | 107.50p | 107.50p | 1700 |
| 07/10/2009 | 107.50p | 107.75p | 104.00p | 107.50p | 16091 |
| 06/10/2009 | 107.50p | 107.50p | 107.35p | 107.50p | 3753 |
| 05/10/2009 | 107.50p | 107.50p | 105.00p | 107.50p | 5764 |
| 02/10/2009 | 108.50p | 108.50p | 107.00p | 107.50p | 15000 |
| 01/10/2009 | 109.50p | 109.50p | 108.50p | 108.50p | 3135 |
| 30/09/2009 | 115.50p | 115.50p | 108.50p | 109.50p | 260049 |
| 29/09/2009 | 115.50p | 119.00p | 116.50p | 118.00p | 241722 |
| 28/09/2009 | 115.50p | 116.75p | 114.12p | 115.50p | 46918 |
| 25/09/2009 | 115.50p | 118.00p | 114.00p | 115.50p | 36204 |
| 24/09/2009 | 115.50p | 117.50p | 113.77p | 115.50p | 88959 |
| 23/09/2009 | 115.50p | 117.00p | 115.50p | 115.50p | 23647 |
| 22/09/2009 | 115.50p | 117.00p | 115.50p | 115.50p | 7425 |
| 21/09/2009 | 116.50p | 116.50p | 115.50p | 115.50p | 18500 |
*Close Price adjusted for both dividends and splits