Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/03/2020 67.50p 78.50p 66.10p 78.50p 59615
19/03/2020 66.50p 67.50p 66.00p 67.50p 19366
18/03/2020 80.00p 80.50p 65.00p 66.50p 29423
17/03/2020 83.50p 83.50p 78.00p 80.00p 31531
16/03/2020 94.50p 94.50p 80.00p 83.50p 48794
13/03/2020 96.50p 97.50p 92.00p 94.50p 10476
12/03/2020 103.00p 103.00p 95.00p 96.50p 29861
11/03/2020 103.50p 105.34p 103.50p 104.50p 4911
10/03/2020 102.00p 104.00p 101.26p 102.00p 11423
09/03/2020 107.00p 107.00p 99.36p 102.00p 43542
06/03/2020 111.00p 111.00p 104.70p 107.50p 9255
05/03/2020 112.50p 112.90p 105.25p 112.00p 21404
04/03/2020 112.50p 114.25p 110.00p 112.50p 47211
03/03/2020 108.50p 112.50p 108.50p 112.50p 26125
02/03/2020 107.50p 110.16p 106.65p 108.50p 62025
28/02/2020 109.00p 109.90p 103.00p 103.00p 74696
27/02/2020 113.50p 116.00p 110.77p 111.00p 65656
26/02/2020 119.00p 119.00p 105.00p 116.00p 87816
25/02/2020 119.00p 119.72p 117.00p 119.00p 20896
24/02/2020 128.50p 128.50p 117.00p 119.00p 108151
21/02/2020 131.50p 131.50p 127.30p 128.50p 30029
20/02/2020 131.50p 133.00p 129.26p 131.50p 30328
19/02/2020 128.50p 133.45p 128.33p 131.50p 58467
18/02/2020 125.50p 131.00p 125.50p 128.50p 64759
17/02/2020 122.00p 128.30p 121.32p 125.50p 40865
14/02/2020 120.00p 123.84p 119.55p 122.00p 57508
13/02/2020 120.00p 122.58p 117.72p 120.00p 23127
12/02/2020 117.50p 122.40p 116.48p 120.00p 18496
11/02/2020 117.50p 118.90p 116.36p 117.50p 24439
10/02/2020 116.00p 118.72p 116.00p 117.50p 52225
07/02/2020 116.00p 118.00p 115.58p 117.00p 18490
06/02/2020 116.00p 116.80p 115.11p 116.00p 31463
05/02/2020 112.50p 116.85p 112.50p 116.00p 94943
04/02/2020 108.00p 117.75p 108.00p 112.50p 123846
03/02/2020 109.00p 110.96p 105.00p 107.00p 28768
31/01/2020 109.00p 111.00p 108.88p 109.00p 7392
30/01/2020 107.50p 107.50p 106.55p 107.00p 30474
29/01/2020 107.50p 109.49p 106.31p 107.50p 24983
28/01/2020 107.50p 109.69p 106.00p 106.00p 82710
27/01/2020 107.50p 110.00p 105.88p 107.50p 18873
24/01/2020 114.50p 115.00p 107.54p 108.00p 83440
23/01/2020 108.00p 117.40p 107.80p 115.50p 81697
22/01/2020 106.50p 109.95p 105.65p 108.00p 33498
21/01/2020 104.50p 107.76p 104.50p 104.50p 11274
20/01/2020 103.50p 106.70p 103.50p 104.50p 28244
17/01/2020 103.50p 104.16p 102.20p 103.50p 4332
16/01/2020 103.50p 104.40p 102.18p 103.50p 32302
15/01/2020 104.50p 105.40p 101.00p 103.50p 24281
14/01/2020 105.00p 106.40p 102.00p 104.50p 65993
13/01/2020 102.00p 107.00p 100.88p 105.00p 93754
10/01/2020 102.00p 103.50p 100.89p 102.00p 31073
09/01/2020 102.00p 104.00p 100.88p 102.00p 25473
08/01/2020 102.00p 103.91p 100.64p 102.00p 88683
07/01/2020 101.50p 103.96p 99.50p 102.00p 29594
06/01/2020 101.50p 104.00p 99.43p 101.50p 44104
03/01/2020 99.00p 103.90p 98.00p 101.50p 184259
02/01/2020 96.50p 100.00p 95.33p 99.00p 189089
01/01/2020 95.50p 97.60p 95.50p 95.50p 1791
31/12/2019 95.50p 97.60p 95.50p 95.50p 1791
30/12/2019 95.50p 97.60p 94.01p 95.50p 9135
27/12/2019 95.50p 97.20p 93.56p 95.50p 11747
26/12/2019 95.50p 97.50p 93.55p 95.50p 1854
25/12/2019 95.50p 97.50p 93.55p 95.50p 1854
24/12/2019 95.50p 97.50p 93.55p 95.50p 1854
23/12/2019 92.00p 97.90p 92.00p 95.50p 61179
20/12/2019 92.00p 92.00p 90.00p 92.00p 22741
19/12/2019 91.00p 92.00p 89.04p 92.00p 7214
18/12/2019 91.00p 91.00p 91.00p 91.00p 2357
17/12/2019 91.50p 91.50p 89.05p 91.00p 8256
16/12/2019 91.50p 94.00p 89.50p 91.50p 27364
13/12/2019 84.50p 93.00p 84.50p 91.50p 454612
12/12/2019 84.50p 86.70p 83.10p 84.50p 10588
11/12/2019 84.50p 86.70p 83.10p 84.50p 10716
10/12/2019 84.50p 84.50p 83.10p 84.50p 7000
09/12/2019 84.50p 86.70p 83.10p 84.50p 29658
06/12/2019 86.00p 86.00p 84.50p 84.50p 1018
05/12/2019 86.00p 87.00p 85.00p 86.00p 75376
04/12/2019 84.50p 87.00p 84.50p 86.00p 712100
03/12/2019 84.50p 87.00p 83.10p 84.50p 22950
02/12/2019 84.50p 86.50p 84.50p 84.50p 7606
29/11/2019 83.50p 86.50p 83.10p 84.50p 13919
28/11/2019 83.50p 83.50p 83.10p 83.50p 2925
27/11/2019 82.50p 85.00p 82.10p 83.50p 7209
26/11/2019 82.50p 85.00p 82.50p 82.50p 8604
25/11/2019 82.50p 84.90p 80.01p 82.50p 36409
22/11/2019 82.50p 82.50p 80.01p 82.50p 29162
21/11/2019 82.50p 82.90p 80.65p 82.50p 14899
20/11/2019 82.50p 83.50p 80.00p 82.50p 25836
19/11/2019 82.50p 83.50p 80.60p 82.50p 13342
18/11/2019 85.50p 87.50p 80.10p 82.50p 129226
15/11/2019 85.50p 87.50p 83.10p 85.50p 14830
14/11/2019 83.00p 87.50p 83.00p 85.50p 43008
13/11/2019 83.00p 83.79p 82.20p 83.00p 1671
12/11/2019 84.50p 84.50p 82.00p 83.00p 28275
11/11/2019 84.50p 86.50p 83.10p 84.50p 15855
08/11/2019 84.50p 84.50p 82.10p 84.50p 3500
07/11/2019 84.50p 86.50p 82.10p 84.50p 2826
06/11/2019 84.50p 86.50p 82.10p 84.50p 30719
05/11/2019 85.00p 86.50p 83.10p 84.50p 10596
04/11/2019 85.50p 86.50p 85.00p 85.00p 10865
01/11/2019 84.50p 86.50p 83.00p 85.00p 52508
31/10/2019 83.50p 86.50p 83.50p 84.50p 634176
30/10/2019 88.50p 88.50p 83.50p 83.50p 10200
29/10/2019 88.50p 91.00p 86.10p 88.50p 10381
28/10/2019 88.50p 89.00p 86.05p 88.50p 22134
25/10/2019 88.50p 88.50p 86.80p 88.50p 300
24/10/2019 82.50p 91.00p 82.50p 88.50p 101026
23/10/2019 82.50p 83.90p 80.10p 82.50p 11164
22/10/2019 86.00p 86.00p 80.00p 82.50p 57820
21/10/2019 85.50p 86.00p 85.00p 86.00p 16136
18/10/2019 82.50p 85.50p 82.50p 85.50p 18290
17/10/2019 83.50p 84.40p 82.00p 82.50p 22813
16/10/2019 83.50p 84.50p 83.50p 83.50p 15970
15/10/2019 83.50p 83.50p 82.00p 83.50p 21966
14/10/2019 83.50p 84.90p 82.10p 83.50p 24425
11/10/2019 87.50p 87.50p 83.50p 83.50p 17818
10/10/2019 86.00p 87.50p 85.10p 87.50p 10474
09/10/2019 87.50p 87.50p 85.10p 86.00p 6819
08/10/2019 87.50p 87.50p 85.80p 87.50p 10743
07/10/2019 87.50p 87.50p 87.50p 87.50p 10500
04/10/2019 87.50p 87.50p 85.48p 87.50p 5600
03/10/2019 87.50p 88.90p 85.80p 87.50p 13125
02/10/2019 87.50p 89.90p 86.10p 87.50p 15727
01/10/2019 87.50p 90.00p 85.00p 87.50p 118897
30/09/2019 89.00p 90.00p 85.80p 87.50p 12251
27/09/2019 87.50p 90.00p 86.50p 89.00p 22235
26/09/2019 91.00p 91.00p 87.00p 87.50p 72836
25/09/2019 95.50p 97.90p 94.30p 95.50p 42904
24/09/2019 92.50p 95.90p 92.50p 95.50p 40746
23/09/2019 92.50p 92.99p 92.00p 92.50p 53775
20/09/2019 93.50p 93.50p 92.01p 92.50p 37820
19/09/2019 95.00p 95.00p 92.10p 93.50p 39793
18/09/2019 94.00p 95.00p 92.30p 95.00p 29552
17/09/2019 95.50p 95.50p 93.60p 94.00p 74298
16/09/2019 94.00p 95.50p 93.96p 95.50p 72947
13/09/2019 94.00p 94.00p 93.99p 94.00p 80265
12/09/2019 95.50p 95.50p 93.00p 95.50p 9100
11/09/2019 95.50p 95.50p 93.90p 95.50p 32481
10/09/2019 96.00p 96.00p 93.10p 95.50p 23700
09/09/2019 96.00p 96.00p 94.25p 96.00p 26689
06/09/2019 94.50p 96.00p 94.00p 96.00p 81230
05/09/2019 87.50p 97.45p 87.30p 94.50p 90403
04/09/2019 86.50p 87.00p 84.15p 87.00p 22323
03/09/2019 86.50p 86.50p 84.10p 86.50p 1
02/09/2019 86.50p 87.50p 84.10p 86.50p 14658
30/08/2019 86.50p 86.50p 85.00p 86.50p 5352
29/08/2019 86.50p 86.50p 86.50p 86.50p 0
28/08/2019 86.50p 86.50p 84.50p 86.50p 2675
27/08/2019 86.50p 87.50p 84.00p 86.50p 12700
23/08/2019 86.50p 87.50p 84.00p 86.50p 27175
22/08/2019 86.50p 86.50p 86.50p 86.50p 0
21/08/2019 86.50p 87.50p 84.00p 86.50p 5907
20/08/2019 86.50p 87.50p 84.00p 86.50p 7894
19/08/2019 86.50p 86.50p 84.60p 86.50p 500
16/08/2019 86.50p 86.50p 84.60p 86.50p 1223
15/08/2019 86.50p 88.90p 84.65p 86.50p 4789
14/08/2019 86.50p 88.90p 84.65p 86.50p 3964
13/08/2019 86.50p 86.50p 86.50p 86.50p 0
12/08/2019 86.50p 86.50p 84.65p 86.50p 2036
09/08/2019 86.50p 88.90p 86.50p 86.50p 1855
08/08/2019 86.50p 88.90p 84.65p 86.50p 2937
07/08/2019 86.50p 88.90p 86.50p 86.50p 3000
06/08/2019 86.50p 86.50p 86.50p 86.50p 0
05/08/2019 86.50p 88.90p 84.65p 86.50p 9168
02/08/2019 86.50p 86.50p 84.10p 86.50p 17919
01/08/2019 86.50p 86.50p 85.10p 86.50p 9325
31/07/2019 87.00p 88.99p 85.10p 86.50p 36621
30/07/2019 86.00p 89.90p 85.55p 88.50p 5433
29/07/2019 91.00p 91.00p 83.15p 86.00p 52690
26/07/2019 92.50p 92.50p 90.00p 91.00p 11974
25/07/2019 92.50p 92.50p 90.00p 92.50p 2345
24/07/2019 92.50p 92.50p 90.00p 92.50p 929
23/07/2019 92.50p 92.50p 90.01p 92.50p 128500
22/07/2019 92.50p 92.50p 90.00p 92.50p 1384
19/07/2019 92.50p 92.79p 90.60p 92.50p 21760
18/07/2019 92.50p 93.00p 90.60p 92.50p 6846
17/07/2019 92.50p 93.15p 90.55p 92.50p 6444
16/07/2019 92.50p 93.20p 90.55p 92.50p 16527
15/07/2019 92.50p 94.50p 90.55p 92.50p 8972
12/07/2019 92.50p 92.50p 90.05p 92.50p 12036
11/07/2019 92.50p 92.50p 90.50p 92.50p 11642
10/07/2019 91.00p 92.50p 90.50p 92.50p 26693
09/07/2019 92.50p 92.50p 90.00p 91.00p 31947
08/07/2019 92.50p 92.95p 90.00p 92.50p 20151
05/07/2019 92.50p 93.00p 90.00p 92.50p 25308
04/07/2019 94.50p 96.50p 92.50p 92.50p 23725
03/07/2019 94.50p 96.50p 93.05p 94.50p 9252
02/07/2019 94.50p 94.50p 93.05p 94.50p 2706
01/07/2019 94.50p 96.50p 93.05p 94.50p 5164
28/06/2019 94.50p 96.50p 93.10p 94.50p 3062
27/06/2019 93.50p 94.50p 93.05p 94.50p 5197
26/06/2019 94.00p 94.50p 93.00p 93.50p 7123
25/06/2019 95.50p 95.50p 93.10p 94.00p 18563
24/06/2019 96.50p 98.00p 95.10p 95.50p 2751
21/06/2019 95.50p 96.50p 93.10p 96.50p 17562
20/06/2019 96.50p 97.00p 94.05p 95.50p 13507
19/06/2019 99.00p 99.00p 96.10p 98.00p 1390
18/06/2019 102.50p 102.50p 98.00p 99.00p 10482
17/06/2019 102.50p 102.50p 100.00p 102.50p 11875
14/06/2019 92.50p 103.00p 92.50p 102.50p 49706

*Close Price adjusted for both dividends and splits