Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/01/2022 222.50p 225.00p 216.55p 220.00p 19693
19/01/2022 222.50p 224.00p 215.00p 222.50p 14654
18/01/2022 222.50p 223.50p 217.25p 222.50p 28854
17/01/2022 222.50p 222.50p 215.00p 222.50p 57827
14/01/2022 222.50p 222.50p 215.60p 222.50p 3537
13/01/2022 225.00p 230.00p 215.00p 222.50p 28158
12/01/2022 227.50p 235.00p 220.00p 225.00p 36042
10/01/2022 227.50p 235.00p 226.10p 227.50p 21814
07/01/2022 225.00p 232.50p 224.04p 232.50p 42662
06/01/2022 236.50p 240.00p 224.00p 225.00p 42700
05/01/2022 236.50p 242.00p 236.50p 236.50p 16200
04/01/2022 236.50p 243.00p 230.00p 236.50p 36832
03/01/2022 236.50p 242.74p 232.00p 236.50p 25
31/12/2021 236.50p 242.74p 232.00p 236.50p 25
30/12/2021 230.00p 240.00p 230.00p 236.50p 33060
29/12/2021 222.50p 235.00p 216.00p 216.00p 35027
28/12/2021 227.50p 227.50p 218.10p 222.50p 11987
27/12/2021 227.50p 227.50p 218.10p 222.50p 11987
24/12/2021 227.50p 227.50p 218.10p 222.50p 11987
23/12/2021 227.50p 227.50p 221.70p 225.00p 7938
22/12/2021 227.50p 230.00p 220.00p 225.00p 23699
21/12/2021 227.50p 229.80p 223.55p 225.00p 26821
20/12/2021 227.50p 227.50p 221.00p 225.00p 22556
17/12/2021 227.50p 228.00p 221.10p 225.00p 8655
16/12/2021 227.50p 229.80p 220.00p 225.00p 89370
15/12/2021 222.50p 230.00p 220.10p 225.00p 26983
14/12/2021 222.50p 222.50p 214.00p 215.00p 31429
13/12/2021 239.00p 239.00p 221.00p 222.50p 25215
10/12/2021 239.00p 240.00p 235.40p 237.50p 29760
09/12/2021 232.50p 239.70p 225.00p 237.50p 9155
08/12/2021 232.50p 235.00p 230.00p 230.00p 20660
07/12/2021 230.00p 234.90p 227.60p 232.50p 16591
06/12/2021 225.00p 230.00p 223.20p 227.50p 35226
03/12/2021 225.00p 227.40p 223.20p 225.00p 10579
02/12/2021 225.00p 228.00p 220.00p 225.00p 22469
01/12/2021 227.50p 227.50p 222.50p 222.50p 1933
30/11/2021 222.50p 224.70p 218.15p 222.50p 25288
29/11/2021 207.50p 228.40p 200.20p 225.00p 81461
26/11/2021 212.50p 212.50p 195.80p 205.00p 143446
25/11/2021 225.00p 225.40p 210.00p 217.50p 41377
24/11/2021 225.00p 228.35p 222.00p 227.50p 20464
23/11/2021 232.50p 235.00p 226.55p 227.50p 37330
22/11/2021 235.00p 235.10p 227.00p 230.00p 49704
19/11/2021 232.50p 232.70p 226.66p 232.50p 12192
18/11/2021 242.50p 243.33p 226.60p 232.50p 34513
17/11/2021 242.50p 243.33p 235.00p 242.50p 4711
16/11/2021 242.50p 243.85p 236.55p 242.50p 3727
15/11/2021 242.50p 247.00p 236.55p 242.50p 34099
12/11/2021 242.50p 249.80p 235.00p 242.50p 15952
11/11/2021 242.50p 250.00p 235.00p 235.00p 28727
10/11/2021 242.50p 250.00p 241.35p 242.50p 27004
09/11/2021 242.50p 248.70p 240.75p 242.50p 30925
08/11/2021 240.00p 250.00p 240.00p 242.50p 38368
05/11/2021 240.00p 244.40p 236.30p 240.00p 14608
04/11/2021 237.50p 241.70p 233.00p 240.00p 52505
03/11/2021 237.50p 240.00p 235.00p 235.00p 26157
02/11/2021 227.50p 240.00p 225.00p 235.00p 322443
01/11/2021 230.00p 230.00p 224.00p 227.50p 47655
29/10/2021 230.00p 235.00p 222.00p 230.00p 16992
28/10/2021 230.00p 230.00p 227.50p 227.50p 22745
27/10/2021 227.50p 230.80p 224.00p 227.50p 70420
26/10/2021 227.50p 230.00p 225.00p 225.00p 22897
25/10/2021 227.50p 235.00p 220.00p 225.00p 25859
22/10/2021 222.50p 230.00p 220.00p 230.00p 87648
21/10/2021 225.00p 228.00p 211.00p 222.50p 138863
20/10/2021 242.50p 245.00p 230.00p 237.50p 13399
19/10/2021 235.00p 250.00p 235.00p 240.00p 95166
18/10/2021 245.00p 245.00p 235.00p 240.00p 64745
15/10/2021 228.50p 244.00p 228.50p 242.50p 46034
14/10/2021 228.50p 230.00p 227.00p 228.50p 11937
13/10/2021 233.50p 233.50p 227.00p 228.50p 18686
12/10/2021 232.50p 232.50p 227.00p 228.50p 3303
11/10/2021 225.00p 230.00p 225.00p 227.50p 18725
08/10/2021 227.50p 230.00p 225.00p 225.00p 26787
07/10/2021 227.50p 234.00p 227.50p 227.50p 20118
06/10/2021 245.00p 245.00p 225.00p 227.50p 31807
05/10/2021 242.50p 244.00p 239.10p 242.50p 11065
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

*Close Price adjusted for both dividends and splits