Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
28/12/2020 114.00p 114.00p 110.00p 112.50p 6769
25/12/2020 114.00p 114.00p 110.00p 112.50p 6769
24/12/2020 114.00p 114.00p 110.00p 112.50p 6769
23/12/2020 114.00p 114.50p 110.00p 112.50p 15319
22/12/2020 114.00p 114.00p 112.50p 112.50p 108
21/12/2020 114.50p 114.50p 110.00p 112.50p 2485
18/12/2020 114.50p 114.50p 110.30p 112.50p 31142
17/12/2020 114.50p 114.50p 110.30p 112.50p 15330
16/12/2020 114.50p 114.95p 110.05p 112.50p 17287
15/12/2020 114.50p 114.95p 110.05p 112.50p 8551
14/12/2020 114.50p 114.50p 110.05p 112.50p 25107
11/12/2020 114.50p 118.91p 111.00p 114.50p 27364
10/12/2020 114.50p 119.00p 110.00p 114.50p 21516
09/12/2020 114.50p 118.82p 112.91p 114.50p 29249
08/12/2020 114.50p 118.82p 111.66p 114.50p 19139
07/12/2020 112.50p 118.82p 112.50p 114.50p 7003
04/12/2020 110.00p 114.90p 108.11p 112.50p 48693
03/12/2020 110.00p 110.94p 108.00p 108.00p 7715
02/12/2020 110.00p 110.64p 108.00p 108.00p 6575
01/12/2020 108.00p 110.64p 106.75p 108.00p 17151
30/11/2020 110.00p 110.00p 105.00p 108.00p 7698
27/11/2020 110.00p 110.00p 106.66p 108.00p 5499
26/11/2020 110.00p 111.00p 108.00p 108.00p 2674
25/11/2020 110.00p 111.00p 106.55p 108.00p 10436
24/11/2020 110.00p 111.00p 106.00p 108.00p 17337
23/11/2020 110.00p 110.00p 106.32p 108.00p 56940
20/11/2020 110.00p 113.00p 105.00p 108.00p 20142
19/11/2020 109.50p 113.46p 109.00p 109.50p 14563
18/11/2020 107.50p 112.00p 107.50p 109.50p 21685
17/11/2020 108.50p 108.50p 107.66p 108.50p 625
16/11/2020 105.50p 111.58p 105.50p 108.50p 20949
13/11/2020 105.50p 109.00p 105.50p 105.50p 19267
12/11/2020 105.50p 109.00p 105.00p 105.50p 31507
10/11/2020 99.50p 108.00p 99.50p 105.50p 58482
09/11/2020 96.00p 102.00p 96.00p 99.00p 39731
06/11/2020 96.00p 100.00p 96.00p 97.50p 4454
05/11/2020 96.00p 99.50p 96.00p 97.50p 6947
04/11/2020 97.50p 97.50p 96.35p 97.50p 2008
03/11/2020 94.00p 97.85p 94.00p 97.50p 13222
02/11/2020 96.50p 98.00p 95.00p 98.00p 10398
30/10/2020 96.00p 100.00p 96.00p 96.50p 15231
29/10/2020 97.50p 100.00p 95.00p 97.50p 28578
28/10/2020 103.00p 103.00p 96.30p 97.50p 29733
27/10/2020 103.00p 105.28p 101.56p 103.00p 19475
26/10/2020 106.00p 106.00p 101.32p 103.00p 55226
23/10/2020 92.50p 105.92p 92.50p 104.00p 94351
22/10/2020 83.00p 95.00p 83.00p 92.50p 151525
21/10/2020 79.00p 81.88p 77.30p 79.50p 5020
20/10/2020 79.00p 82.00p 76.10p 79.00p 4769
19/10/2020 79.00p 82.00p 76.10p 79.00p 13666
16/10/2020 79.00p 82.00p 76.10p 79.00p 4468
15/10/2020 79.00p 82.00p 79.00p 79.00p 1798
14/10/2020 79.00p 82.00p 79.00p 79.00p 2459
13/10/2020 79.00p 82.20p 76.10p 79.00p 18059
12/10/2020 79.00p 82.92p 77.40p 79.00p 21950
09/10/2020 79.00p 82.92p 77.55p 79.00p 4945
08/10/2020 79.00p 79.00p 77.55p 79.00p 1000
07/10/2020 79.00p 79.00p 77.55p 79.00p 2468
06/10/2020 79.00p 83.00p 77.40p 79.00p 27304
05/10/2020 79.00p 82.92p 77.40p 79.00p 15353
02/10/2020 79.00p 80.00p 79.00p 79.00p 8000
01/10/2020 79.00p 79.00p 77.40p 79.00p 262
30/09/2020 79.00p 82.92p 77.55p 79.00p 22701
29/09/2020 79.00p 79.00p 77.55p 79.00p 2000
28/09/2020 79.00p 82.92p 77.40p 79.00p 17012
25/09/2020 79.00p 82.92p 77.40p 79.00p 6476
24/09/2020 79.00p 79.00p 77.40p 79.00p 7395
23/09/2020 80.00p 82.94p 78.83p 80.00p 10538
22/09/2020 80.00p 81.90p 77.00p 80.00p 11162
21/09/2020 82.50p 83.90p 78.80p 80.00p 33539
18/09/2020 84.00p 84.00p 81.00p 82.50p 14449
17/09/2020 84.00p 87.92p 80.33p 82.50p 32791
16/09/2020 84.00p 87.92p 81.88p 84.00p 13269
15/09/2020 84.00p 84.00p 84.00p 84.00p 0
14/09/2020 84.00p 87.92p 81.88p 84.00p 15398
11/09/2020 84.00p 87.92p 81.88p 84.00p 6745
10/09/2020 84.00p 87.60p 80.66p 84.00p 118748
09/09/2020 84.00p 86.72p 80.40p 84.00p 29588
08/09/2020 81.00p 87.04p 78.96p 84.00p 82348
07/09/2020 80.00p 86.00p 77.28p 80.00p 42549
04/09/2020 80.00p 82.70p 76.80p 80.00p 42801
03/09/2020 80.00p 80.00p 78.10p 80.00p 14265
02/09/2020 80.00p 83.00p 78.00p 80.00p 11653
01/09/2020 80.00p 83.00p 76.25p 80.00p 1806
31/08/2020 79.00p 81.30p 76.25p 79.00p 9646
28/08/2020 79.00p 81.30p 76.25p 79.00p 9646
27/08/2020 76.00p 81.34p 75.50p 79.00p 39342
26/08/2020 76.00p 77.20p 76.00p 76.50p 9443
25/08/2020 76.00p 77.22p 75.06p 76.50p 13782
24/08/2020 77.00p 77.70p 74.12p 76.50p 33146
21/08/2020 77.00p 77.00p 74.25p 77.00p 14883
20/08/2020 77.00p 77.00p 74.00p 77.00p 10315
19/08/2020 78.00p 78.40p 74.00p 77.00p 34665
18/08/2020 78.00p 79.00p 77.80p 79.00p 1280
17/08/2020 78.00p 78.50p 77.79p 78.50p 13803
14/08/2020 78.00p 78.50p 75.00p 78.50p 34166
13/08/2020 78.00p 78.50p 75.56p 78.50p 21793
12/08/2020 78.00p 78.00p 77.20p 78.00p 47102
11/08/2020 79.00p 79.12p 76.70p 78.00p 36655
10/08/2020 73.50p 80.46p 73.50p 78.50p 49679
07/08/2020 75.00p 75.70p 74.00p 74.00p 6688
06/08/2020 73.50p 75.70p 73.00p 73.50p 7109
05/08/2020 73.50p 77.00p 71.87p 73.50p 9877
04/08/2020 69.50p 76.00p 69.50p 73.50p 118197
03/08/2020 69.50p 72.00p 69.50p 69.50p 59984
31/07/2020 69.50p 72.00p 69.50p 69.50p 10285
30/07/2020 69.50p 71.68p 69.50p 69.50p 50555
29/07/2020 69.50p 71.00p 68.55p 69.50p 32647
28/07/2020 70.50p 72.00p 68.55p 69.50p 40307
27/07/2020 69.50p 72.12p 69.50p 69.50p 59772
24/07/2020 67.50p 71.00p 64.70p 69.50p 186667
23/07/2020 66.00p 73.92p 64.00p 69.00p 198093
22/07/2020 64.00p 65.00p 62.80p 63.50p 61088
21/07/2020 64.00p 65.00p 62.33p 63.50p 44092
20/07/2020 64.00p 65.50p 62.24p 63.50p 40178
17/07/2020 64.00p 65.50p 62.18p 63.50p 21391
16/07/2020 64.00p 65.50p 62.17p 63.50p 8262
15/07/2020 64.00p 67.12p 60.55p 63.50p 160593
14/07/2020 69.50p 69.50p 60.55p 64.00p 124547
13/07/2020 71.00p 72.00p 66.00p 69.50p 35628
10/07/2020 71.00p 72.25p 67.30p 71.00p 11980
09/07/2020 71.00p 72.25p 68.00p 71.00p 13736
08/07/2020 71.00p 72.40p 67.00p 71.00p 15986
07/07/2020 72.00p 74.00p 67.00p 71.00p 185699

*Close Price adjusted for both dividends and splits