Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Watch Card Factory (CARD) by Steve Moore in ShareProphets
- Buy Frasers Group (FRAS) by Bank of America
- Buy Card Factory (CARD) by UBS
- Hold easyJet (EZJ) by Mark Hartley in The Motley Fool
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Hold Tesco (TSCO) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold Next (NXT) by Jefferies
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
- Sector Perform Smith & Nephew (SN.) by RBC Capital
- Outperform FirstGroup (FGP) by RBC Capital
- Outperform Mony Group (MONY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Card Factory (CARD) by Berenberg
Alumasc Group (ALU) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/12/2025 | 245.00p | 249.45p | 240.00p | 242.50p | 41382 |
| 12/12/2025 | 247.50p | 250.00p | 241.60p | 248.00p | 24868 |
| 11/12/2025 | 252.50p | 255.00p | 246.22p | 247.50p | 42820 |
| 10/12/2025 | 252.50p | 255.00p | 250.00p | 252.50p | 27448 |
| 09/12/2025 | 257.50p | 260.00p | 250.00p | 252.50p | 36359 |
| 08/12/2025 | 262.50p | 265.00p | 255.00p | 257.50p | 45170 |
| 05/12/2025 | 262.50p | 265.00p | 260.00p | 262.50p | 16038 |
| 04/12/2025 | 262.50p | 265.00p | 261.05p | 262.50p | 11202 |
| 03/12/2025 | 262.50p | 265.00p | 261.05p | 262.50p | 11782 |
| 02/12/2025 | 267.50p | 270.00p | 261.00p | 262.50p | 58052 |
| 01/12/2025 | 267.50p | 270.00p | 265.00p | 267.50p | 14924 |
| 28/11/2025 | 270.00p | 275.00p | 265.00p | 267.50p | 47064 |
| 27/11/2025 | 272.50p | 275.00p | 270.00p | 270.00p | 59060 |
| 26/11/2025 | 272.50p | 275.00p | 270.05p | 272.50p | 30881 |
| 25/11/2025 | 272.50p | 275.00p | 270.00p | 271.00p | 25573 |
| 24/11/2025 | 272.50p | 275.00p | 270.00p | 272.00p | 44174 |
| 21/11/2025 | 282.50p | 285.00p | 268.12p | 275.00p | 126364 |
| 20/11/2025 | 282.50p | 285.00p | 280.00p | 282.50p | 32364 |
| 19/11/2025 | 260.00p | 284.75p | 260.00p | 282.00p | 149532 |
| 18/11/2025 | 257.50p | 269.00p | 255.00p | 260.00p | 169387 |
| 17/11/2025 | 257.50p | 265.00p | 255.00p | 260.00p | 66271 |
| 14/11/2025 | 261.00p | 265.00p | 255.00p | 257.50p | 101766 |
| 13/11/2025 | 266.00p | 270.00p | 260.00p | 262.50p | 47728 |
| 12/11/2025 | 267.50p | 270.00p | 262.00p | 266.00p | 43736 |
| 11/11/2025 | 267.50p | 270.00p | 265.00p | 267.50p | 129285 |
| 10/11/2025 | 262.50p | 268.00p | 260.00p | 266.50p | 147540 |
| 07/11/2025 | 255.00p | 265.00p | 253.25p | 262.50p | 80238 |
| 06/11/2025 | 247.50p | 260.00p | 245.00p | 254.00p | 240040 |
| 05/11/2025 | 253.50p | 258.00p | 245.02p | 247.50p | 151256 |
| 04/11/2025 | 267.50p | 270.00p | 252.00p | 255.00p | 179860 |
| 03/11/2025 | 269.00p | 272.00p | 263.60p | 267.50p | 60336 |
| 31/10/2025 | 267.50p | 275.00p | 265.00p | 269.00p | 83139 |
| 30/10/2025 | 272.50p | 280.00p | 265.25p | 269.00p | 140163 |
| 29/10/2025 | 277.50p | 280.00p | 265.25p | 274.00p | 153818 |
| 28/10/2025 | 296.00p | 298.00p | 275.25p | 280.00p | 123551 |
| 27/10/2025 | 292.50p | 306.00p | 290.00p | 292.00p | 82417 |
| 24/10/2025 | 327.50p | 327.50p | 290.56p | 292.50p | 928353 |
| 23/10/2025 | 340.00p | 344.00p | 336.00p | 340.50p | 36910 |
| 22/10/2025 | 340.50p | 345.00p | 336.00p | 336.00p | 17637 |
| 21/10/2025 | 335.50p | 345.00p | 331.00p | 340.00p | 38007 |
| 20/10/2025 | 335.50p | 340.00p | 334.00p | 335.50p | 16868 |
| 17/10/2025 | 337.50p | 340.00p | 331.00p | 335.50p | 45882 |
| 16/10/2025 | 342.50p | 345.00p | 330.00p | 338.00p | 243789 |
| 15/10/2025 | 342.50p | 345.00p | 340.00p | 342.50p | 46244 |
| 14/10/2025 | 342.50p | 345.00p | 340.00p | 342.50p | 29071 |
| 13/10/2025 | 342.50p | 345.00p | 340.00p | 341.00p | 55661 |
| 10/10/2025 | 342.50p | 345.00p | 340.00p | 342.00p | 56302 |
| 09/10/2025 | 342.50p | 345.00p | 340.00p | 340.00p | 17612 |
| 08/10/2025 | 342.50p | 345.00p | 333.00p | 342.50p | 18476 |
| 07/10/2025 | 342.50p | 343.37p | 341.80p | 342.50p | 10807 |
| 06/10/2025 | 342.50p | 345.00p | 340.00p | 342.50p | 38444 |
| 03/10/2025 | 342.50p | 345.00p | 340.00p | 342.50p | 52478 |
| 02/10/2025 | 342.50p | 352.00p | 337.00p | 352.00p | 26551 |
| 01/10/2025 | 342.50p | 345.00p | 340.00p | 342.50p | 37208 |
| 30/09/2025 | 342.50p | 345.00p | 340.00p | 342.50p | 20461 |
| 29/09/2025 | 342.50p | 345.00p | 332.00p | 342.50p | 67735 |
| 26/09/2025 | 342.50p | 345.00p | 340.00p | 342.50p | 14453 |
| 25/09/2025 | 345.00p | 345.00p | 340.00p | 340.00p | 32843 |
| 24/09/2025 | 342.50p | 355.00p | 340.00p | 350.00p | 54695 |
| 23/09/2025 | 347.50p | 355.00p | 340.00p | 342.50p | 46975 |
| 22/09/2025 | 345.00p | 357.00p | 340.00p | 357.00p | 37355 |
| 19/09/2025 | 342.50p | 350.00p | 338.26p | 344.00p | 110793 |
| 18/09/2025 | 335.00p | 345.00p | 335.00p | 345.00p | 91253 |
| 17/09/2025 | 325.00p | 340.00p | 325.00p | 335.00p | 109644 |
| 16/09/2025 | 317.50p | 317.50p | 317.50p | 325.00p | 51493 |
| 15/09/2025 | 317.50p | 325.00p | 310.00p | 317.50p | 44811 |
| 12/09/2025 | 320.00p | 325.00p | 310.00p | 317.50p | 44918 |
| 11/09/2025 | 305.00p | 317.50p | 305.00p | 320.00p | 29255 |
| 10/09/2025 | 305.00p | 320.00p | 305.00p | 317.50p | 121329 |
| 09/09/2025 | 305.00p | 310.00p | 300.00p | 301.00p | 45484 |
| 08/09/2025 | 308.50p | 310.00p | 290.00p | 305.00p | 232833 |
| 05/09/2025 | 321.50p | 325.00p | 305.36p | 308.50p | 108165 |
| 04/09/2025 | 322.50p | 325.00p | 317.00p | 321.50p | 55170 |
| 03/09/2025 | 337.00p | 345.00p | 321.00p | 322.50p | 87948 |
| 02/09/2025 | 339.50p | 344.00p | 330.70p | 337.00p | 71844 |
| 01/09/2025 | 339.50p | 342.00p | 330.00p | 336.00p | 78165 |
| 29/08/2025 | 342.00p | 344.00p | 339.80p | 339.50p | 21110 |
| 28/08/2025 | 342.00p | 344.00p | 340.00p | 342.00p | 17175 |
| 27/08/2025 | 338.50p | 342.67p | 332.27p | 344.00p | 42332 |
| 26/08/2025 | 342.50p | 345.00p | 336.00p | 338.50p | 27555 |
| 22/08/2025 | 347.50p | 350.00p | 340.50p | 342.50p | 13537 |
| 21/08/2025 | 352.50p | 355.00p | 345.00p | 347.50p | 28897 |
| 20/08/2025 | 355.00p | 357.89p | 350.00p | 352.50p | 24528 |
| 19/08/2025 | 360.00p | 365.00p | 351.75p | 355.00p | 16286 |
| 18/08/2025 | 365.00p | 365.00p | 355.50p | 360.00p | 12970 |
| 15/08/2025 | 365.00p | 365.00p | 361.00p | 365.00p | 11462 |
| 14/08/2025 | 367.50p | 370.00p | 358.00p | 365.00p | 180126 |
| 13/08/2025 | 367.50p | 368.15p | 366.05p | 367.50p | 34276 |
| 12/08/2025 | 362.50p | 370.00p | 360.00p | 367.50p | 10784 |
| 11/08/2025 | 371.50p | 380.00p | 360.14p | 362.50p | 85259 |
| 08/08/2025 | 371.50p | 375.90p | 368.55p | 371.50p | 6290 |
| 07/08/2025 | 371.50p | 378.00p | 368.26p | 371.50p | 8013 |
| 06/08/2025 | 377.50p | 380.00p | 368.55p | 371.50p | 27647 |
| 05/08/2025 | 375.00p | 380.00p | 373.61p | 377.50p | 26242 |
| 04/08/2025 | 368.50p | 379.00p | 365.00p | 375.00p | 36271 |
| 01/08/2025 | 368.50p | 371.40p | 367.40p | 368.50p | 11607 |
| 31/07/2025 | 373.00p | 376.00p | 367.00p | 368.50p | 56094 |
| 30/07/2025 | 373.00p | 375.94p | 370.00p | 373.00p | 37865 |
| 29/07/2025 | 373.00p | 376.00p | 370.00p | 373.00p | 45562 |
| 28/07/2025 | 372.50p | 376.41p | 370.00p | 372.00p | 87047 |
| 25/07/2025 | 360.00p | 375.00p | 359.00p | 372.50p | 97453 |
| 24/07/2025 | 357.50p | 365.00p | 352.25p | 360.00p | 28966 |
| 23/07/2025 | 345.00p | 357.50p | 340.00p | 357.50p | 63475 |
| 22/07/2025 | 345.00p | 350.00p | 340.00p | 345.00p | 38879 |
| 21/07/2025 | 352.50p | 355.00p | 340.00p | 350.00p | 86565 |
| 18/07/2025 | 342.50p | 355.00p | 340.00p | 352.50p | 38082 |
| 17/07/2025 | 342.50p | 345.00p | 340.00p | 345.00p | 52185 |
| 16/07/2025 | 356.00p | 358.00p | 340.00p | 346.00p | 85203 |
| 15/07/2025 | 367.50p | 375.00p | 341.00p | 356.00p | 416394 |
| 14/07/2025 | 360.00p | 372.50p | 359.33p | 372.50p | 46768 |
| 11/07/2025 | 340.00p | 364.00p | 335.00p | 360.00p | 72651 |
| 10/07/2025 | 331.50p | 345.00p | 328.55p | 340.00p | 87832 |
| 09/07/2025 | 350.00p | 350.00p | 328.28p | 331.50p | 175244 |
| 08/07/2025 | 352.50p | 355.00p | 345.00p | 350.00p | 90282 |
| 07/07/2025 | 365.00p | 370.00p | 346.00p | 355.00p | 55425 |
| 04/07/2025 | 365.00p | 370.00p | 360.00p | 365.00p | 10432 |
| 03/07/2025 | 370.00p | 375.00p | 355.00p | 365.00p | 29581 |
| 02/07/2025 | 370.00p | 375.00p | 361.00p | 370.00p | 7780 |
| 01/07/2025 | 372.50p | 380.00p | 365.00p | 370.00p | 10933 |
| 30/06/2025 | 375.00p | 380.00p | 365.00p | 372.50p | 61152 |
| 27/06/2025 | 375.00p | 380.00p | 370.00p | 375.00p | 51742 |
| 26/06/2025 | 375.00p | 377.00p | 371.61p | 375.00p | 99726 |
| 25/06/2025 | 375.00p | 378.40p | 373.10p | 375.00p | 26262 |
| 24/06/2025 | 375.00p | 378.80p | 374.27p | 375.00p | 30885 |
| 23/06/2025 | 375.00p | 380.00p | 370.00p | 375.00p | 97119 |
| 20/06/2025 | 367.50p | 380.00p | 365.00p | 375.00p | 54695 |
| 19/06/2025 | 365.00p | 375.00p | 360.00p | 367.50p | 12183 |
| 18/06/2025 | 367.50p | 375.00p | 360.00p | 365.00p | 151374 |
| 17/06/2025 | 367.50p | 375.00p | 362.56p | 365.00p | 197973 |
| 16/06/2025 | 372.50p | 375.00p | 361.00p | 362.00p | 42073 |
| 13/06/2025 | 376.00p | 380.00p | 370.00p | 372.50p | 51219 |
| 12/06/2025 | 380.00p | 385.00p | 375.00p | 380.00p | 37831 |
| 11/06/2025 | 378.50p | 385.00p | 372.00p | 380.00p | 167015 |
| 10/06/2025 | 380.00p | 385.00p | 378.50p | 378.50p | 139821 |
| 09/06/2025 | 380.00p | 384.50p | 380.00p | 380.00p | 46517 |
| 06/06/2025 | 380.00p | 385.00p | 375.00p | 375.00p | 19684 |
| 05/06/2025 | 387.50p | 395.00p | 377.00p | 380.00p | 231629 |
| 04/06/2025 | 387.50p | 395.00p | 380.00p | 395.00p | 333471 |
| 03/06/2025 | 385.00p | 393.44p | 382.27p | 387.50p | 26385 |
| 02/06/2025 | 372.50p | 390.00p | 372.50p | 385.00p | 36674 |
| 30/05/2025 | 370.00p | 380.00p | 368.66p | 372.50p | 39082 |
| 29/05/2025 | 367.00p | 381.00p | 360.00p | 370.00p | 30158 |
| 28/05/2025 | 367.00p | 372.44p | 367.00p | 367.00p | 16362 |
| 27/05/2025 | 367.00p | 374.00p | 365.11p | 367.00p | 50413 |
| 23/05/2025 | 368.50p | 375.00p | 360.00p | 367.00p | 62849 |
| 22/05/2025 | 375.00p | 380.00p | 360.00p | 370.00p | 57064 |
| 21/05/2025 | 385.00p | 390.00p | 370.00p | 378.00p | 37808 |
| 20/05/2025 | 377.50p | 390.00p | 375.00p | 385.00p | 85754 |
| 19/05/2025 | 375.00p | 380.00p | 370.00p | 377.50p | 23191 |
| 16/05/2025 | 370.00p | 379.00p | 367.66p | 375.00p | 47705 |
| 15/05/2025 | 375.00p | 375.00p | 367.20p | 370.00p | 56695 |
| 14/05/2025 | 375.00p | 380.00p | 370.00p | 375.00p | 61213 |
| 13/05/2025 | 369.50p | 385.00p | 369.50p | 375.00p | 127727 |
| 12/05/2025 | 365.00p | 375.00p | 360.00p | 369.50p | 165562 |
| 09/05/2025 | 355.00p | 370.00p | 351.00p | 365.00p | 91335 |
| 08/05/2025 | 350.00p | 360.00p | 345.00p | 355.00p | 107706 |
| 07/05/2025 | 346.50p | 355.00p | 344.00p | 350.00p | 74621 |
| 06/05/2025 | 346.50p | 353.00p | 343.00p | 353.00p | 15922 |
| 02/05/2025 | 341.00p | 350.00p | 340.00p | 346.50p | 84942 |
| 01/05/2025 | 341.00p | 345.00p | 337.80p | 341.00p | 14660 |
| 30/04/2025 | 343.50p | 344.50p | 340.07p | 341.00p | 18124 |
| 29/04/2025 | 345.00p | 350.00p | 340.00p | 343.50p | 58249 |
| 28/04/2025 | 345.00p | 350.00p | 343.11p | 345.00p | 23396 |
| 25/04/2025 | 345.00p | 350.00p | 342.16p | 345.00p | 28403 |
| 24/04/2025 | 347.50p | 350.00p | 341.80p | 347.00p | 126418 |
| 23/04/2025 | 336.00p | 350.00p | 334.00p | 347.50p | 85282 |
| 22/04/2025 | 336.00p | 346.00p | 332.00p | 346.00p | 117961 |
| 17/04/2025 | 337.50p | 345.00p | 332.00p | 336.00p | 11525 |
| 16/04/2025 | 337.50p | 338.67p | 336.00p | 337.50p | 79080 |
| 15/04/2025 | 337.50p | 339.70p | 335.00p | 337.50p | 129574 |
| 14/04/2025 | 328.50p | 339.75p | 327.11p | 337.50p | 59883 |
| 11/04/2025 | 334.00p | 335.00p | 326.11p | 328.50p | 15221 |
| 10/04/2025 | 332.50p | 340.00p | 330.40p | 338.00p | 104472 |
| 09/04/2025 | 336.50p | 338.00p | 329.88p | 330.00p | 83353 |
| 08/04/2025 | 316.00p | 340.00p | 312.00p | 337.50p | 41414 |
| 07/04/2025 | 325.50p | 326.00p | 305.00p | 316.00p | 162646 |
| 04/04/2025 | 331.00p | 333.00p | 323.11p | 328.00p | 213835 |
| 03/04/2025 | 336.00p | 345.00p | 328.51p | 331.00p | 143026 |
| 02/04/2025 | 341.50p | 345.00p | 332.00p | 336.00p | 99326 |
| 01/04/2025 | 331.50p | 342.78p | 327.00p | 341.50p | 135171 |
| 31/03/2025 | 340.00p | 345.00p | 327.00p | 331.50p | 43570 |
| 28/03/2025 | 342.50p | 345.00p | 340.00p | 340.00p | 14770 |
| 27/03/2025 | 331.50p | 343.00p | 329.44p | 343.00p | 56433 |
| 26/03/2025 | 331.00p | 335.00p | 329.00p | 330.00p | 54611 |
| 25/03/2025 | 331.00p | 334.00p | 327.00p | 331.00p | 29987 |
| 24/03/2025 | 330.00p | 335.00p | 328.88p | 331.00p | 18794 |
| 21/03/2025 | 330.00p | 335.00p | 325.55p | 330.00p | 70877 |
| 20/03/2025 | 330.00p | 335.00p | 325.00p | 330.00p | 7973 |
| 19/03/2025 | 328.50p | 332.00p | 325.00p | 330.00p | 71603 |
| 18/03/2025 | 331.00p | 332.00p | 325.00p | 328.50p | 8127 |
| 17/03/2025 | 328.50p | 332.00p | 325.22p | 331.00p | 14461 |
| 14/03/2025 | 332.50p | 335.00p | 327.24p | 328.50p | 37235 |
| 13/03/2025 | 332.50p | 335.00p | 330.00p | 332.50p | 12828 |
| 12/03/2025 | 335.00p | 337.00p | 330.00p | 332.50p | 43814 |
| 11/03/2025 | 324.00p | 340.00p | 320.00p | 335.00p | 64934 |
| 10/03/2025 | 320.00p | 327.20p | 320.00p | 324.00p | 95809 |
| 07/03/2025 | 317.50p | 325.00p | 315.00p | 325.00p | 128193 |
| 06/03/2025 | 325.00p | 330.00p | 315.00p | 317.50p | 48001 |
| 05/03/2025 | 327.50p | 332.00p | 321.00p | 325.00p | 61857 |
| 04/03/2025 | 338.50p | 338.50p | 325.00p | 327.50p | 37441 |
*Close Price adjusted for both dividends and splits