Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/10/2021 237.50p 245.00p 233.10p 240.00p 39862
01/10/2021 235.00p 240.00p 220.00p 235.00p 29486
30/09/2021 217.50p 235.00p 217.50p 225.00p 49985
29/09/2021 210.00p 219.00p 206.00p 210.00p 53621
28/09/2021 222.50p 225.05p 205.81p 210.00p 60554
27/09/2021 230.00p 234.00p 217.00p 222.50p 52294
24/09/2021 230.00p 234.00p 226.55p 230.00p 45385
23/09/2021 234.00p 236.00p 229.00p 230.00p 21121
22/09/2021 230.00p 235.00p 230.00p 232.50p 24750
21/09/2021 241.50p 241.50p 225.00p 230.00p 46752
20/09/2021 240.00p 250.00p 234.00p 237.50p 86180
17/09/2021 233.50p 245.00p 231.11p 240.00p 53619
16/09/2021 240.00p 240.00p 230.88p 233.50p 42982
15/09/2021 242.50p 250.00p 235.00p 240.00p 82784
14/09/2021 252.50p 252.90p 245.00p 249.00p 43706
13/09/2021 252.50p 260.00p 248.55p 250.00p 37180
10/09/2021 247.50p 255.00p 240.10p 252.50p 57538
09/09/2021 252.50p 255.00p 245.00p 247.50p 204810
08/09/2021 247.50p 263.00p 240.00p 252.50p 90654
07/09/2021 247.50p 255.00p 223.00p 245.00p 161368
06/09/2021 255.00p 255.55p 240.00p 247.50p 80144
03/09/2021 257.50p 258.50p 250.00p 255.00p 24717
02/09/2021 262.50p 265.00p 250.00p 256.00p 64542
01/09/2021 240.00p 265.00p 240.00p 262.50p 35679
31/08/2021 240.00p 248.00p 234.20p 242.50p 24910
30/08/2021 240.00p 241.80p 233.00p 240.00p 18621
27/08/2021 240.00p 241.80p 233.00p 240.00p 18621
26/08/2021 240.00p 245.00p 236.55p 237.50p 14669
25/08/2021 222.50p 245.00p 218.85p 237.50p 81117
24/08/2021 220.00p 223.00p 217.50p 217.50p 27670
23/08/2021 222.50p 225.00p 215.00p 217.50p 27849
20/08/2021 222.50p 225.00p 220.00p 220.00p 9756
19/08/2021 222.50p 225.00p 219.50p 220.00p 22161
18/08/2021 215.00p 225.00p 214.50p 220.00p 25679
17/08/2021 215.00p 220.00p 200.00p 215.00p 96157
16/08/2021 222.50p 225.00p 210.00p 215.00p 44361
13/08/2021 222.50p 223.70p 215.00p 220.00p 53721
12/08/2021 222.50p 230.00p 220.00p 220.00p 45990
11/08/2021 220.00p 230.00p 218.00p 222.50p 89132
10/08/2021 222.50p 225.00p 213.22p 221.50p 116121
09/08/2021 225.00p 235.00p 215.00p 225.00p 110884
06/08/2021 212.50p 240.00p 210.30p 230.00p 118602
05/08/2021 225.00p 235.00p 208.96p 210.00p 282542
04/08/2021 227.50p 240.00p 220.00p 230.00p 110606
03/08/2021 252.50p 255.00p 215.00p 227.50p 293989
02/08/2021 255.00p 256.00p 245.00p 252.50p 67415
30/07/2021 255.00p 256.00p 248.55p 252.50p 34816
29/07/2021 255.00p 257.00p 251.11p 252.50p 13966
28/07/2021 245.00p 257.00p 245.00p 252.50p 24308
27/07/2021 242.50p 257.00p 235.00p 247.00p 19936
26/07/2021 257.50p 263.00p 235.00p 242.50p 203672
23/07/2021 257.50p 261.70p 254.10p 256.50p 23520
22/07/2021 255.00p 260.00p 250.00p 255.00p 21982
21/07/2021 255.00p 259.00p 246.88p 252.50p 54828
20/07/2021 250.00p 260.00p 245.00p 252.00p 58361
19/07/2021 275.00p 280.00p 180.48p 250.00p 590555
16/07/2021 275.00p 279.36p 272.00p 276.00p 78101
15/07/2021 277.50p 288.16p 270.00p 275.00p 171036
14/07/2021 274.00p 278.00p 272.55p 274.00p 58951
13/07/2021 274.00p 275.20p 273.12p 274.00p 37209
12/07/2021 274.00p 275.20p 271.77p 274.00p 60238
09/07/2021 274.00p 275.20p 270.00p 274.00p 64816
08/07/2021 277.50p 280.00p 270.00p 277.00p 104068
07/07/2021 277.50p 278.50p 275.30p 277.50p 51071
06/07/2021 273.50p 284.00p 267.00p 277.50p 151813
05/07/2021 267.50p 275.00p 267.50p 271.00p 24073
02/07/2021 265.00p 270.00p 260.75p 267.50p 45099
01/07/2021 265.00p 267.90p 260.00p 265.00p 62077
30/06/2021 267.50p 270.00p 263.10p 265.00p 21183
29/06/2021 270.00p 275.00p 263.00p 267.50p 60624
28/06/2021 265.00p 270.00p 260.00p 267.50p 81415
25/06/2021 265.00p 266.00p 260.50p 262.50p 69985
24/06/2021 258.00p 265.00p 258.00p 260.00p 65360
23/06/2021 258.00p 263.00p 254.00p 257.50p 121514
22/06/2021 258.00p 262.00p 253.09p 262.00p 53918
21/06/2021 259.00p 265.00p 253.00p 262.00p 107029
18/06/2021 257.50p 263.00p 256.00p 260.00p 149712
17/06/2021 255.00p 260.00p 250.50p 258.00p 65382
16/06/2021 255.00p 260.00p 250.00p 255.00p 102026
15/06/2021 252.50p 260.00p 250.00p 255.00p 56633
14/06/2021 260.00p 267.28p 254.80p 262.00p 228286
11/06/2021 245.50p 260.00p 243.00p 258.50p 95544
10/06/2021 245.50p 248.00p 242.66p 244.50p 23189
09/06/2021 245.50p 248.44p 243.26p 246.00p 38011
08/06/2021 245.50p 249.00p 244.55p 245.50p 60984
07/06/2021 244.00p 251.00p 242.00p 245.50p 48693
04/06/2021 244.00p 249.00p 242.00p 244.00p 21187
03/06/2021 247.00p 251.70p 242.00p 242.00p 49560
02/06/2021 247.00p 251.70p 242.55p 247.00p 34909
01/06/2021 247.00p 250.00p 242.20p 247.00p 69686
31/05/2021 229.00p 251.00p 228.55p 247.00p 77419
28/05/2021 229.00p 248.00p 228.55p 247.00p 70321
27/05/2021 224.00p 232.00p 223.36p 229.00p 57318
26/05/2021 220.00p 225.00p 219.68p 224.00p 10674
25/05/2021 220.00p 225.00p 218.55p 220.00p 41571
24/05/2021 225.00p 228.00p 215.51p 220.00p 66732
21/05/2021 226.00p 228.00p 221.68p 224.00p 24870
20/05/2021 226.00p 227.88p 222.00p 225.00p 13921
19/05/2021 222.00p 228.00p 222.00p 225.00p 51351
18/05/2021 218.50p 228.00p 215.00p 224.00p 95013
17/05/2021 218.50p 220.00p 212.00p 212.00p 54316
14/05/2021 218.50p 220.00p 216.55p 218.50p 58233
13/05/2021 226.50p 237.00p 223.00p 222.00p 219858
12/05/2021 217.00p 219.68p 216.24p 218.00p 39793
11/05/2021 227.00p 230.00p 216.00p 218.00p 78273
10/05/2021 220.50p 231.00p 214.00p 214.00p 101672
07/05/2021 219.00p 226.00p 217.00p 220.50p 44120
06/05/2021 219.00p 224.00p 214.00p 224.00p 35978
05/05/2021 219.00p 223.00p 218.10p 219.00p 29037
04/05/2021 219.00p 223.90p 214.00p 219.00p 55342
03/05/2021 219.50p 224.00p 214.00p 219.00p 102566
30/04/2021 219.50p 224.00p 214.00p 219.00p 95058
29/04/2021 217.00p 222.00p 214.00p 219.50p 121380
28/04/2021 211.00p 220.00p 209.38p 216.00p 97772
27/04/2021 205.00p 212.00p 202.00p 209.00p 22912
26/04/2021 198.00p 208.00p 198.00p 204.00p 38888
23/04/2021 196.50p 203.00p 196.23p 199.00p 33051
22/04/2021 195.50p 199.00p 193.00p 197.50p 40526
21/04/2021 200.00p 200.00p 192.00p 195.50p 70418
20/04/2021 208.50p 209.00p 197.00p 200.00p 77090
19/04/2021 211.00p 212.00p 205.00p 209.50p 160206
16/04/2021 204.00p 210.00p 203.56p 208.50p 46775
15/04/2021 200.00p 206.00p 197.22p 203.00p 90209
14/04/2021 200.00p 203.90p 195.13p 200.00p 70465
13/04/2021 201.50p 205.00p 195.00p 200.00p 56804
12/04/2021 199.00p 208.00p 197.90p 205.00p 212897
09/04/2021 191.00p 198.00p 188.98p 197.00p 53762
08/04/2021 181.00p 193.95p 181.00p 190.00p 140410
07/04/2021 182.00p 186.00p 180.33p 182.00p 56684
06/04/2021 172.00p 185.20p 169.40p 184.00p 209660
05/04/2021 172.00p 174.65p 168.58p 171.50p 41335
02/04/2021 172.00p 174.65p 168.58p 171.50p 41335
01/04/2021 172.00p 174.65p 168.58p 171.50p 41335
31/03/2021 172.00p 173.60p 168.35p 171.50p 26295
30/03/2021 171.50p 174.51p 168.35p 171.50p 19592
29/03/2021 171.50p 174.65p 168.25p 171.50p 49338
26/03/2021 172.00p 172.00p 168.00p 169.00p 35647
25/03/2021 173.00p 176.00p 169.88p 170.00p 20275
24/03/2021 171.50p 176.00p 168.00p 174.00p 106244
23/03/2021 169.00p 175.00p 167.56p 171.50p 16537
22/03/2021 171.00p 174.00p 165.00p 169.00p 28687
19/03/2021 171.00p 174.00p 168.00p 174.00p 28994
18/03/2021 171.00p 172.20p 164.00p 171.00p 38080
17/03/2021 171.00p 175.00p 169.00p 171.00p 50208
16/03/2021 171.00p 174.00p 169.00p 171.00p 17369
15/03/2021 171.00p 173.00p 169.00p 171.00p 40328
12/03/2021 171.00p 173.00p 169.20p 171.00p 8297
11/03/2021 171.00p 174.00p 168.56p 171.00p 31559
10/03/2021 168.00p 170.00p 160.00p 168.00p 23271
09/03/2021 165.50p 165.50p 160.00p 162.50p 38091
08/03/2021 171.50p 175.00p 163.25p 165.50p 49534
05/03/2021 172.50p 173.58p 171.00p 171.00p 29844
04/03/2021 172.50p 173.58p 171.61p 172.50p 15565
03/03/2021 170.00p 174.15p 170.00p 172.50p 49893
02/03/2021 170.00p 174.15p 170.00p 172.50p 56551
01/03/2021 170.00p 174.40p 170.00p 172.50p 38644
26/02/2021 172.50p 175.11p 170.55p 172.50p 49624
25/02/2021 170.00p 174.78p 169.50p 172.50p 60198
24/02/2021 165.00p 174.00p 164.24p 169.50p 52475
23/02/2021 175.00p 180.00p 160.16p 168.00p 66913
22/02/2021 166.00p 180.00p 164.68p 180.00p 55258
19/02/2021 167.00p 171.75p 162.58p 166.00p 37378
18/02/2021 168.00p 172.00p 162.40p 167.00p 40938
17/02/2021 171.00p 174.00p 164.00p 168.00p 58358
16/02/2021 166.00p 173.88p 161.00p 171.00p 148558
15/02/2021 159.00p 165.00p 159.00p 165.00p 88503
12/02/2021 158.00p 160.00p 155.00p 159.00p 9531
11/02/2021 158.00p 163.00p 155.00p 158.00p 23021
10/02/2021 161.50p 165.00p 156.33p 159.00p 47402
09/02/2021 155.50p 165.00p 155.00p 161.50p 79888
08/02/2021 153.00p 158.00p 153.00p 155.50p 58435
05/02/2021 146.00p 157.00p 142.00p 154.00p 109714
04/02/2021 145.00p 155.00p 140.00p 143.50p 250464
03/02/2021 140.00p 146.00p 138.22p 142.00p 82389
02/02/2021 131.00p 142.00p 128.00p 138.50p 23138
01/02/2021 131.00p 135.00p 130.00p 132.50p 37604
29/01/2021 130.00p 132.00p 128.60p 131.00p 70015
28/01/2021 136.00p 136.00p 125.00p 130.00p 26056
27/01/2021 136.00p 136.00p 132.00p 133.50p 24502
26/01/2021 130.50p 140.00p 128.66p 135.00p 89233
25/01/2021 140.00p 142.40p 130.00p 130.50p 44349
22/01/2021 140.00p 142.70p 137.00p 140.00p 36743
21/01/2021 140.00p 143.80p 140.00p 140.00p 5240
20/01/2021 137.50p 145.00p 135.00p 142.00p 63765
19/01/2021 119.00p 142.40p 119.00p 137.50p 168270
18/01/2021 113.00p 116.00p 108.12p 113.50p 38294
15/01/2021 113.00p 113.40p 108.12p 111.00p 7550
14/01/2021 113.00p 113.00p 108.12p 111.00p 23531
13/01/2021 113.00p 113.00p 108.12p 111.00p 11438
12/01/2021 114.00p 114.00p 108.12p 111.00p 12939
11/01/2021 114.00p 114.00p 110.50p 114.00p 7595
08/01/2021 114.00p 117.60p 110.50p 114.00p 6469
07/01/2021 114.00p 117.60p 110.50p 114.00p 4536
06/01/2021 114.00p 116.00p 110.50p 114.00p 22435
05/01/2021 114.00p 116.00p 110.00p 114.00p 16900
04/01/2021 113.00p 114.00p 111.55p 114.00p 6441
01/01/2021 113.00p 115.00p 113.00p 114.00p 2297
31/12/2020 113.00p 115.00p 113.00p 114.00p 2297
30/12/2020 112.50p 117.00p 111.50p 114.00p 23767
29/12/2020 114.00p 116.93p 108.07p 113.50p 39201

*Close Price adjusted for both dividends and splits