Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
06/07/2020 72.00p 74.90p 68.00p 72.00p 876299
03/07/2020 72.00p 72.00p 72.00p 72.00p 0
02/07/2020 72.00p 72.00p 68.96p 72.00p 2000
01/07/2020 72.00p 76.00p 68.48p 72.00p 2082
30/06/2020 72.00p 74.90p 72.00p 72.00p 2000
29/06/2020 73.00p 76.00p 68.48p 72.00p 42955
26/06/2020 73.00p 75.00p 73.00p 73.00p 666
25/06/2020 75.00p 75.00p 70.00p 73.00p 8724
24/06/2020 75.00p 77.00p 72.00p 75.00p 16196
23/06/2020 77.00p 77.00p 72.00p 75.00p 19141
22/06/2020 77.00p 77.41p 73.00p 76.50p 6767
19/06/2020 81.00p 81.00p 75.00p 77.00p 16511
18/06/2020 81.00p 82.60p 77.00p 81.00p 9575
17/06/2020 81.00p 83.40p 77.16p 81.00p 6326
16/06/2020 79.00p 83.40p 79.00p 81.00p 8467
15/06/2020 81.00p 81.00p 77.16p 78.50p 12105
12/06/2020 88.00p 88.00p 81.82p 83.50p 13964
11/06/2020 87.00p 89.10p 86.52p 88.00p 16338
10/06/2020 87.00p 89.10p 86.00p 87.00p 6971
09/06/2020 84.00p 90.00p 84.00p 87.00p 38210
08/06/2020 80.00p 88.00p 76.88p 84.00p 28578
05/06/2020 80.00p 84.00p 76.55p 80.00p 11212
04/06/2020 77.00p 83.50p 76.55p 80.00p 9154
03/06/2020 77.00p 79.98p 76.55p 78.00p 8601
02/06/2020 77.00p 80.00p 76.55p 78.00p 3856
01/06/2020 77.00p 78.00p 76.00p 78.00p 21531
29/05/2020 77.00p 78.00p 77.00p 78.00p 0
28/05/2020 77.00p 79.96p 76.55p 78.00p 7537
27/05/2020 80.00p 80.00p 76.08p 78.00p 20763
26/05/2020 80.00p 81.04p 80.00p 80.00p 17511
25/05/2020 81.00p 81.90p 78.00p 80.00p 2721
22/05/2020 81.00p 81.90p 78.00p 80.00p 2721
21/05/2020 78.50p 83.88p 78.00p 81.00p 163841
20/05/2020 77.50p 81.00p 75.33p 79.00p 20328
19/05/2020 75.50p 78.07p 72.00p 75.50p 52002
18/05/2020 65.00p 73.96p 65.00p 72.00p 45659
15/05/2020 64.50p 66.80p 63.66p 65.00p 5162
14/05/2020 72.50p 72.50p 64.50p 64.50p 62204
13/05/2020 73.50p 74.10p 70.00p 72.50p 9265
12/05/2020 73.50p 76.10p 70.14p 74.50p 1092
11/05/2020 78.00p 78.90p 72.00p 74.50p 25172
08/05/2020 78.00p 79.40p 75.12p 78.00p 19472
07/05/2020 78.00p 79.40p 75.12p 78.00p 19472
06/05/2020 78.00p 78.00p 78.00p 78.00p 0
05/05/2020 78.00p 79.40p 78.00p 78.00p 4488
04/05/2020 78.00p 78.00p 75.12p 78.00p 6498
01/05/2020 78.50p 80.34p 75.12p 78.00p 42147
30/04/2020 78.50p 81.45p 77.00p 79.50p 21446
29/04/2020 77.50p 79.85p 77.00p 79.50p 74612
28/04/2020 76.50p 82.00p 75.00p 78.50p 60856
27/04/2020 71.50p 82.38p 68.25p 78.50p 108252
24/04/2020 69.00p 71.00p 66.30p 69.00p 12611
23/04/2020 70.00p 72.00p 68.68p 70.00p 33445
22/04/2020 65.00p 70.00p 65.00p 70.00p 15744
21/04/2020 71.50p 71.50p 64.00p 66.00p 44259
20/04/2020 72.00p 72.00p 68.00p 70.00p 40334
17/04/2020 74.00p 74.40p 72.50p 72.50p 4645
16/04/2020 75.25p 76.40p 70.00p 74.00p 43285
15/04/2020 78.00p 79.70p 74.00p 75.25p 7647
14/04/2020 68.50p 80.46p 68.50p 78.00p 95100
13/04/2020 71.50p 71.80p 66.42p 69.00p 53238
10/04/2020 71.50p 71.80p 66.42p 69.00p 53238
09/04/2020 71.50p 71.80p 66.42p 69.00p 53238
08/04/2020 70.00p 72.14p 68.20p 71.50p 25909
07/04/2020 62.50p 71.28p 62.50p 70.00p 39224
06/04/2020 62.50p 63.00p 62.07p 62.50p 31741
03/04/2020 63.50p 63.50p 60.00p 62.50p 30997
02/04/2020 63.50p 64.50p 60.00p 64.50p 2000
01/04/2020 63.50p 66.40p 62.20p 64.50p 10716
31/03/2020 62.00p 66.82p 62.00p 66.00p 61315
30/03/2020 61.00p 62.21p 60.15p 62.00p 12821
27/03/2020 57.00p 61.04p 57.00p 61.00p 48128
26/03/2020 60.00p 61.92p 56.55p 60.00p 27057
25/03/2020 59.00p 62.05p 56.54p 60.00p 28280
24/03/2020 63.50p 66.00p 60.00p 61.50p 124018
23/03/2020 78.50p 81.58p 59.42p 62.50p 35222
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

*Close Price adjusted for both dividends and splits