Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/08/2023 154.50p 154.55p 154.50p 154.50p 8441
16/08/2023 153.50p 157.00p 152.54p 154.50p 12348
15/08/2023 156.50p 160.00p 152.00p 153.50p 30855
14/08/2023 151.50p 160.00p 150.00p 158.00p 40548
11/08/2023 147.50p 152.85p 147.50p 150.50p 45331
10/08/2023 145.50p 149.95p 143.00p 147.50p 30380
09/08/2023 147.50p 150.50p 140.26p 145.50p 198296
08/08/2023 151.50p 153.00p 142.25p 147.50p 118424
07/08/2023 151.50p 153.00p 150.00p 151.50p 11610
04/08/2023 151.50p 152.28p 150.20p 151.50p 11054
03/08/2023 155.00p 157.40p 150.10p 151.50p 34392
02/08/2023 159.50p 161.25p 152.00p 155.00p 39460
01/08/2023 159.50p 166.00p 156.00p 166.00p 23617
31/07/2023 164.00p 165.00p 156.50p 159.50p 12415
28/07/2023 166.00p 166.00p 162.00p 164.00p 21330
27/07/2023 166.00p 168.70p 162.00p 166.00p 7264
26/07/2023 161.50p 168.80p 161.50p 166.00p 25556
25/07/2023 161.00p 164.75p 159.32p 161.50p 93246
24/07/2023 160.00p 160.40p 156.61p 160.00p 14003
21/07/2023 161.00p 163.80p 156.00p 160.00p 33067
20/07/2023 150.00p 163.80p 147.66p 161.00p 69420
19/07/2023 151.50p 155.00p 151.50p 152.50p 59747
18/07/2023 151.50p 152.97p 150.00p 151.50p 25095
17/07/2023 149.00p 152.94p 147.00p 151.50p 18535
14/07/2023 145.00p 152.92p 145.00p 149.00p 31850
13/07/2023 137.50p 147.70p 137.16p 145.00p 161289
12/07/2023 137.50p 140.00p 135.00p 137.50p 50796
11/07/2023 139.00p 140.00p 135.00p 137.50p 14157
10/07/2023 139.00p 139.00p 137.10p 139.00p 1902
07/07/2023 140.00p 140.00p 136.00p 139.00p 33794
06/07/2023 140.00p 140.00p 138.20p 140.00p 2875
05/07/2023 142.50p 142.50p 138.24p 140.00p 34569
04/07/2023 145.00p 145.54p 138.64p 142.50p 80508
03/07/2023 147.50p 150.00p 143.00p 146.50p 46191
30/06/2023 147.00p 150.00p 145.00p 147.50p 5916
29/06/2023 145.00p 148.80p 144.00p 147.00p 7241
28/06/2023 149.00p 149.00p 141.30p 145.00p 22930
27/06/2023 152.50p 155.00p 148.00p 149.00p 9953
26/06/2023 152.50p 155.00p 150.22p 152.50p 12038
23/06/2023 158.50p 158.50p 151.12p 152.50p 48272
22/06/2023 162.50p 164.75p 158.01p 158.50p 31859
21/06/2023 163.50p 165.00p 160.55p 162.50p 23188
20/06/2023 167.50p 170.00p 162.44p 163.50p 39176
19/06/2023 167.50p 170.00p 165.00p 167.50p 1631
16/06/2023 167.50p 167.90p 165.25p 167.50p 22419
15/06/2023 167.50p 168.60p 165.33p 167.50p 1095
14/06/2023 167.50p 170.00p 162.50p 167.50p 44799
13/06/2023 167.50p 168.89p 166.50p 167.50p 10329
12/06/2023 167.50p 169.40p 166.55p 167.50p 4791
09/06/2023 167.50p 170.00p 166.50p 167.50p 7908
08/06/2023 167.50p 169.75p 167.50p 167.50p 14312
07/06/2023 167.50p 168.60p 166.55p 167.50p 1579
06/06/2023 167.50p 170.00p 166.50p 167.50p 29341
05/06/2023 167.50p 170.00p 165.00p 167.50p 5129
02/06/2023 167.50p 170.00p 166.30p 167.50p 14178
01/06/2023 167.50p 170.00p 165.00p 167.50p 281
31/05/2023 167.50p 170.00p 165.00p 167.50p 8174
30/05/2023 172.50p 175.00p 166.50p 167.50p 21557
26/05/2023 172.50p 173.25p 170.00p 172.50p 13321
25/05/2023 172.50p 173.00p 170.00p 172.50p 13337
24/05/2023 172.50p 176.00p 170.00p 172.50p 13730
23/05/2023 174.00p 176.00p 169.00p 172.50p 55609
22/05/2023 174.00p 178.00p 171.70p 174.00p 14843
19/05/2023 174.00p 178.00p 170.00p 174.00p 34876
18/05/2023 160.00p 176.50p 157.00p 174.00p 452358
17/05/2023 160.00p 163.00p 157.55p 160.00p 11735
16/05/2023 161.00p 162.00p 155.00p 157.50p 26024
15/05/2023 161.50p 162.00p 158.00p 161.00p 7981
12/05/2023 161.50p 162.00p 158.00p 161.50p 17246
11/05/2023 166.50p 166.50p 160.00p 161.50p 17645
10/05/2023 166.50p 168.00p 165.00p 166.50p 42328
09/05/2023 167.50p 170.00p 165.00p 166.50p 53833
05/05/2023 166.00p 168.05p 165.00p 167.50p 42954
04/05/2023 162.00p 167.00p 162.00p 166.00p 21204
03/05/2023 162.50p 165.00p 160.00p 162.00p 13670
02/05/2023 159.50p 165.00p 157.00p 163.50p 51928
28/04/2023 156.50p 165.00p 156.50p 159.50p 119170
27/04/2023 153.50p 158.00p 153.50p 156.50p 16728
26/04/2023 146.50p 154.70p 145.00p 153.50p 64483
25/04/2023 147.50p 151.00p 145.75p 146.50p 102254
24/04/2023 142.50p 150.00p 142.00p 147.50p 72122
21/04/2023 140.50p 143.00p 138.30p 141.50p 67155
20/04/2023 141.50p 143.00p 139.70p 140.50p 64682
19/04/2023 136.50p 143.00p 135.66p 141.50p 78708
18/04/2023 134.00p 140.00p 132.00p 137.50p 306278
17/04/2023 139.50p 142.00p 135.00p 135.00p 120700
14/04/2023 139.50p 142.00p 137.43p 139.50p 99709
13/04/2023 137.50p 142.00p 137.00p 139.50p 88111
12/04/2023 141.00p 141.00p 135.50p 137.50p 115667
11/04/2023 140.50p 142.00p 139.00p 139.00p 83068
06/04/2023 141.50p 143.00p 139.00p 140.50p 154776
05/04/2023 143.00p 143.00p 140.15p 141.50p 33496
04/04/2023 148.00p 149.00p 141.00p 143.00p 64273
03/04/2023 149.50p 150.00p 144.50p 148.00p 55651
31/03/2023 154.00p 154.00p 149.05p 149.50p 77237
30/03/2023 155.00p 158.00p 150.00p 154.00p 116255
29/03/2023 156.50p 158.00p 153.32p 155.00p 33217
28/03/2023 156.00p 158.00p 155.55p 156.50p 82352
27/03/2023 156.00p 158.00p 154.00p 156.00p 26252
24/03/2023 156.00p 158.00p 154.00p 156.00p 20338
23/03/2023 156.00p 158.00p 154.00p 156.00p 12821
22/03/2023 156.50p 158.00p 154.00p 156.00p 19315
21/03/2023 156.00p 158.00p 155.00p 156.50p 11503
20/03/2023 160.00p 160.00p 154.00p 156.00p 40909
17/03/2023 159.50p 162.00p 159.50p 160.00p 23404
16/03/2023 159.50p 161.00p 157.00p 159.00p 11043
15/03/2023 167.00p 168.70p 157.00p 159.00p 66396
14/03/2023 171.00p 171.00p 168.00p 169.00p 24665
13/03/2023 171.50p 174.00p 168.00p 171.00p 92593
10/03/2023 173.50p 173.50p 169.00p 171.50p 23099
09/03/2023 175.00p 177.00p 173.00p 173.50p 15545
08/03/2023 175.00p 177.00p 173.00p 175.00p 13382
07/03/2023 176.00p 177.00p 173.00p 175.00p 54018
06/03/2023 180.00p 180.00p 175.00p 176.00p 50225
03/03/2023 183.00p 185.00p 179.10p 180.00p 33342
02/03/2023 183.50p 186.00p 181.20p 183.00p 29272
01/03/2023 182.50p 185.75p 180.00p 183.50p 50056
28/02/2023 177.00p 184.00p 177.00p 182.00p 75339
27/02/2023 172.00p 179.00p 171.50p 177.00p 73228
24/02/2023 168.00p 176.00p 166.20p 170.00p 120044
23/02/2023 169.00p 169.00p 165.50p 167.50p 49350
22/02/2023 174.50p 176.00p 169.00p 171.00p 82059
21/02/2023 173.50p 177.00p 173.10p 174.50p 58049
20/02/2023 171.50p 176.00p 169.25p 173.50p 71092
17/02/2023 171.50p 174.00p 169.00p 171.50p 44556
16/02/2023 164.00p 175.00p 164.00p 171.50p 128262
15/02/2023 161.00p 164.44p 161.00p 163.50p 202772
14/02/2023 161.00p 162.90p 160.75p 161.00p 34770
13/02/2023 159.00p 164.00p 158.00p 161.00p 98315
10/02/2023 159.00p 162.00p 158.64p 159.00p 57484
09/02/2023 159.50p 160.00p 156.48p 160.00p 73717
08/02/2023 160.00p 161.50p 157.00p 159.50p 102531
07/02/2023 167.00p 169.00p 157.02p 160.00p 222014
06/02/2023 167.50p 169.00p 162.00p 164.50p 96747
03/02/2023 164.50p 168.55p 164.45p 167.50p 145321
02/02/2023 164.50p 165.50p 162.00p 164.50p 23996
01/02/2023 166.00p 167.00p 164.40p 164.50p 47991
31/01/2023 166.00p 168.00p 165.00p 166.00p 26575
30/01/2023 164.50p 167.00p 164.50p 166.00p 55510
27/01/2023 159.50p 166.00p 159.00p 164.50p 179049
26/01/2023 158.50p 159.95p 157.93p 159.50p 167608
25/01/2023 156.00p 160.00p 156.00p 158.50p 127979
24/01/2023 156.00p 157.00p 155.62p 156.00p 64107
23/01/2023 155.00p 157.00p 155.00p 156.50p 126135
20/01/2023 155.00p 157.00p 153.00p 155.00p 51314
19/01/2023 155.50p 157.00p 153.00p 157.00p 38744
18/01/2023 156.00p 156.29p 154.93p 155.50p 14551
17/01/2023 156.00p 156.29p 155.04p 156.00p 12252
16/01/2023 156.00p 158.00p 154.50p 156.00p 17125
13/01/2023 155.50p 158.00p 154.00p 156.00p 50587
12/01/2023 155.50p 157.00p 154.18p 155.50p 9574
11/01/2023 154.00p 155.50p 153.00p 155.50p 30558
10/01/2023 156.00p 156.00p 150.50p 154.00p 36851
09/01/2023 156.00p 158.00p 154.00p 156.00p 26488
06/01/2023 156.00p 156.00p 154.00p 156.00p 21710
05/01/2023 156.00p 158.00p 154.00p 154.00p 28883
04/01/2023 156.00p 158.00p 155.10p 156.00p 69931
03/01/2023 152.00p 158.00p 152.00p 156.00p 75242
30/12/2022 152.00p 153.30p 150.66p 152.00p 10584
29/12/2022 152.00p 152.00p 150.00p 152.00p 5826
28/12/2022 152.00p 154.00p 151.10p 152.00p 10954
23/12/2022 152.00p 154.00p 150.00p 152.00p 1615
22/12/2022 152.00p 154.00p 151.10p 152.00p 13778
21/12/2022 152.00p 153.30p 151.15p 152.00p 2747
20/12/2022 152.00p 153.40p 150.84p 152.00p 28112
19/12/2022 152.00p 152.00p 150.30p 152.00p 21582
16/12/2022 152.00p 154.00p 151.24p 152.00p 11378
15/12/2022 152.00p 155.50p 151.24p 152.00p 7294
14/12/2022 152.00p 154.00p 151.24p 152.00p 1913
13/12/2022 151.50p 152.40p 149.00p 151.50p 27220
12/12/2022 154.50p 154.50p 150.00p 151.50p 14967
09/12/2022 154.50p 156.00p 153.10p 154.50p 8301
08/12/2022 157.50p 157.50p 153.00p 154.50p 7300
07/12/2022 157.50p 158.70p 155.00p 157.50p 15136
06/12/2022 155.00p 157.00p 153.00p 155.00p 53770
05/12/2022 153.50p 157.00p 152.88p 155.00p 54942
02/12/2022 152.50p 154.55p 151.00p 153.50p 25475
01/12/2022 156.00p 156.00p 152.15p 152.50p 65239
30/11/2022 152.50p 158.00p 152.50p 156.00p 72320
29/11/2022 148.50p 150.00p 147.00p 148.50p 21914
28/11/2022 148.50p 150.00p 147.06p 148.50p 21389
25/11/2022 148.50p 150.00p 147.15p 148.50p 2302
24/11/2022 151.50p 151.50p 147.06p 148.50p 26753
23/11/2022 151.50p 154.20p 148.00p 151.50p 10523
22/11/2022 151.50p 154.20p 148.00p 151.50p 61353
21/11/2022 151.50p 155.00p 150.10p 151.50p 4668
18/11/2022 151.50p 152.88p 150.10p 151.50p 25471
17/11/2022 151.50p 155.00p 151.50p 151.50p 11955
16/11/2022 151.50p 153.25p 148.00p 151.50p 35891
15/11/2022 151.50p 154.86p 151.50p 151.50p 35182
14/11/2022 151.50p 154.00p 150.55p 151.50p 197641
11/11/2022 149.50p 154.00p 148.00p 151.50p 107968
10/11/2022 149.50p 151.00p 148.50p 148.50p 36444
09/11/2022 149.50p 151.00p 148.10p 149.50p 38434
08/11/2022 146.50p 151.00p 146.50p 149.50p 124530
07/11/2022 146.50p 150.00p 146.50p 146.50p 16446
04/11/2022 146.50p 150.00p 145.10p 146.50p 32594
03/11/2022 146.50p 148.90p 143.00p 146.50p 15407
02/11/2022 147.50p 150.00p 144.55p 146.50p 29870
01/11/2022 147.00p 149.75p 144.36p 147.50p 21766

*Close Price adjusted for both dividends and splits