Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
13/06/2019 103.00p 104.50p 102.40p 103.00p 19027
12/06/2019 104.50p 105.90p 103.00p 103.00p 14415
11/06/2019 105.50p 107.50p 104.50p 104.50p 8792
10/06/2019 105.50p 107.90p 105.50p 105.50p 10830
07/06/2019 105.50p 105.75p 105.50p 105.50p 4254
06/06/2019 105.50p 107.90p 105.50p 105.50p 2548
05/06/2019 108.00p 108.00p 105.50p 105.50p 6189
04/06/2019 109.50p 110.00p 107.00p 108.00p 6866
03/06/2019 111.50p 113.00p 107.50p 109.00p 12831
31/05/2019 115.00p 115.00p 110.05p 111.50p 5927
30/05/2019 111.00p 117.00p 111.00p 116.50p 22576
29/05/2019 101.50p 115.00p 101.50p 111.00p 23073
28/05/2019 100.50p 106.00p 100.50p 101.50p 6571
24/05/2019 100.50p 103.00p 100.50p 100.50p 2600
23/05/2019 101.00p 105.00p 100.50p 100.50p 16282
22/05/2019 99.50p 101.90p 99.50p 99.50p 49
21/05/2019 100.50p 102.00p 99.50p 99.50p 26049
20/05/2019 96.50p 101.90p 96.50p 100.00p 21826
17/05/2019 96.50p 98.90p 96.50p 96.50p 3000
16/05/2019 97.50p 98.00p 95.05p 96.50p 19612
15/05/2019 94.50p 98.00p 94.50p 97.00p 50083
14/05/2019 94.50p 95.90p 92.10p 94.50p 8533
13/05/2019 94.50p 95.90p 92.10p 94.50p 14965
10/05/2019 94.50p 97.00p 92.00p 94.50p 42351
09/05/2019 92.50p 94.50p 91.05p 94.50p 26482
08/05/2019 92.50p 94.90p 90.10p 92.50p 28663
07/05/2019 92.50p 94.90p 91.10p 92.50p 20957
03/05/2019 92.50p 94.90p 91.10p 92.50p 74589
02/05/2019 92.50p 94.90p 90.00p 92.50p 39214
01/05/2019 92.50p 94.90p 90.00p 92.50p 46049
30/04/2019 93.50p 94.50p 90.00p 92.50p 88342
29/04/2019 89.50p 93.50p 87.01p 93.50p 413498
26/04/2019 92.50p 92.50p 85.00p 89.50p 189489
25/04/2019 92.50p 92.50p 90.10p 92.50p 66968
24/04/2019 92.50p 92.50p 90.10p 92.50p 43474
23/04/2019 92.50p 94.70p 90.10p 92.50p 86916
18/04/2019 92.50p 95.00p 90.10p 92.00p 73242
17/04/2019 96.50p 96.50p 90.00p 90.00p 71596
16/04/2019 100.50p 100.50p 95.00p 96.50p 63263
15/04/2019 100.50p 100.50p 98.00p 100.50p 13937
12/04/2019 100.50p 100.50p 98.10p 100.50p 11288
11/04/2019 100.50p 100.50p 98.10p 100.50p 17143
10/04/2019 100.50p 100.50p 98.10p 100.50p 10339
09/04/2019 100.00p 100.50p 98.01p 100.50p 63262
08/04/2019 102.50p 105.00p 99.90p 100.00p 37697
05/04/2019 102.50p 102.50p 100.00p 102.50p 21072
04/04/2019 102.50p 102.50p 100.00p 102.50p 26209
03/04/2019 102.50p 103.95p 100.00p 102.50p 12149
02/04/2019 102.50p 102.80p 100.55p 102.50p 12380
01/04/2019 105.50p 105.50p 100.55p 102.50p 21098
29/03/2019 107.50p 107.50p 103.10p 105.50p 6050
28/03/2019 105.50p 106.99p 105.50p 106.50p 2142
27/03/2019 105.50p 107.00p 103.75p 105.50p 10677
26/03/2019 105.50p 105.50p 105.50p 105.50p 0
25/03/2019 105.50p 107.50p 103.50p 105.50p 4200
22/03/2019 107.50p 108.00p 105.00p 105.50p 39395
21/03/2019 110.50p 110.50p 108.10p 109.00p 21646
20/03/2019 110.50p 112.90p 108.55p 110.50p 12696
19/03/2019 110.50p 110.50p 110.50p 110.50p 0
18/03/2019 110.50p 112.90p 108.55p 110.50p 5598
15/03/2019 113.00p 113.00p 108.55p 110.50p 4178
14/03/2019 112.00p 115.50p 111.20p 113.00p 19953
13/03/2019 112.00p 112.80p 111.40p 112.00p 4487
12/03/2019 120.50p 120.50p 111.40p 112.00p 22017
11/03/2019 120.50p 120.50p 118.00p 120.50p 6072
08/03/2019 122.50p 124.90p 118.30p 120.50p 18425
07/03/2019 119.50p 125.00p 119.50p 122.50p 16740
06/03/2019 113.50p 122.00p 113.50p 119.50p 7420
05/03/2019 113.50p 113.50p 113.50p 113.50p 0
04/03/2019 113.50p 116.00p 113.50p 113.50p 5572
01/03/2019 112.50p 116.00p 112.50p 113.50p 7230
28/02/2019 116.50p 117.70p 113.00p 113.00p 6671
27/02/2019 117.50p 119.90p 117.50p 117.50p 7157
26/02/2019 117.50p 120.00p 115.00p 117.50p 13754
25/02/2019 119.50p 121.99p 117.50p 117.50p 32000
22/02/2019 119.50p 121.99p 119.10p 119.50p 6527
21/02/2019 117.50p 121.50p 117.50p 119.50p 7875
20/02/2019 118.50p 120.90p 117.05p 117.50p 2787
19/02/2019 121.50p 122.90p 118.50p 118.50p 11673
18/02/2019 121.50p 121.50p 120.63p 121.50p 3833
15/02/2019 121.50p 121.50p 121.50p 121.50p 0
14/02/2019 121.50p 122.94p 121.50p 121.50p 681
13/02/2019 121.50p 125.00p 118.05p 122.50p 119689
12/02/2019 117.50p 124.50p 115.00p 122.50p 35873
11/02/2019 117.50p 120.00p 117.50p 117.50p 6214
08/02/2019 117.50p 117.50p 117.50p 117.50p 6962
07/02/2019 117.50p 119.50p 117.50p 117.50p 6050
06/02/2019 117.50p 119.90p 117.50p 117.50p 4655
05/02/2019 117.50p 119.90p 115.00p 117.50p 512
04/02/2019 117.50p 119.90p 115.00p 117.50p 41098
01/02/2019 115.50p 119.50p 115.50p 117.50p 25380
31/01/2019 112.50p 117.50p 110.00p 115.50p 68146
30/01/2019 110.00p 111.45p 108.10p 109.50p 33460
29/01/2019 107.50p 111.45p 107.50p 110.00p 17770
28/01/2019 107.50p 109.90p 107.50p 107.50p 20490
25/01/2019 110.50p 110.50p 107.50p 107.50p 10362
24/01/2019 110.50p 112.90p 110.10p 110.50p 4838
23/01/2019 114.50p 114.50p 108.50p 110.50p 9974
22/01/2019 109.50p 115.00p 109.50p 114.50p 30376
21/01/2019 107.50p 109.50p 107.50p 108.50p 8406
18/01/2019 107.50p 107.50p 106.50p 107.50p 740
17/01/2019 106.50p 108.00p 106.50p 107.50p 5480
16/01/2019 105.50p 107.97p 105.00p 106.50p 13629
15/01/2019 105.50p 106.90p 104.20p 105.50p 8500
14/01/2019 106.50p 108.00p 104.10p 105.50p 13892
11/01/2019 105.50p 108.00p 104.05p 106.50p 9027
10/01/2019 105.50p 106.44p 105.50p 105.50p 6534
09/01/2019 105.50p 107.90p 104.05p 105.50p 49283
08/01/2019 107.50p 107.50p 105.50p 105.50p 12124
07/01/2019 107.50p 109.50p 105.00p 107.50p 17710
04/01/2019 107.50p 108.90p 105.00p 107.50p 17341
03/01/2019 107.50p 107.50p 105.10p 107.50p 1456
02/01/2019 107.50p 110.00p 107.50p 107.50p 644
31/12/2018 107.50p 109.50p 107.50p 107.50p 5974
28/12/2018 102.50p 109.50p 102.50p 107.50p 23663
27/12/2018 102.50p 105.00p 101.10p 102.50p 4994
24/12/2018 102.50p 105.00p 101.10p 102.50p 1294
21/12/2018 102.50p 104.50p 100.50p 102.50p 13729
20/12/2018 105.50p 105.50p 100.25p 102.50p 27364
19/12/2018 105.50p 105.50p 103.10p 105.50p 2499
18/12/2018 105.50p 105.50p 103.00p 105.50p 4952
17/12/2018 105.50p 107.00p 103.00p 105.50p 18133
14/12/2018 110.50p 110.50p 103.50p 105.50p 19195
13/12/2018 114.00p 114.00p 108.00p 110.50p 29631

*Close Price adjusted for both dividends and splits