Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
14/11/2024 301.00p 310.00p 301.00p 307.50p 28169
13/11/2024 301.00p 301.18p 294.00p 301.00p 12604
12/11/2024 302.00p 302.00p 296.00p 302.00p 166863
11/11/2024 303.50p 305.00p 300.00p 302.00p 140306
08/11/2024 307.50p 310.00p 302.03p 303.50p 129869
07/11/2024 307.50p 309.88p 305.75p 307.50p 39275
06/11/2024 307.50p 311.93p 305.00p 307.50p 74353
05/11/2024 312.00p 314.00p 306.00p 307.50p 101698
04/11/2024 307.00p 315.00p 306.25p 312.00p 145909
01/11/2024 296.50p 309.45p 295.00p 307.00p 143145
31/10/2024 301.00p 301.00p 295.84p 299.00p 158954
30/10/2024 267.50p 304.85p 265.00p 303.00p 271757
29/10/2024 260.00p 270.00p 255.00p 267.50p 93558
28/10/2024 257.50p 265.00p 255.00p 260.00p 48004
25/10/2024 267.50p 270.00p 255.25p 265.00p 156446
24/10/2024 265.00p 275.00p 260.00p 267.50p 150660
23/10/2024 274.00p 274.00p 259.00p 259.00p 123030
22/10/2024 290.50p 290.50p 271.35p 274.00p 136541
21/10/2024 294.50p 297.00p 288.00p 290.50p 42227
18/10/2024 292.50p 297.00p 291.00p 294.50p 74343
17/10/2024 302.50p 303.49p 290.00p 292.50p 72574
16/10/2024 298.50p 307.00p 295.00p 306.00p 60310
15/10/2024 292.00p 302.00p 290.00p 302.00p 43808
14/10/2024 294.50p 300.00p 290.00p 292.00p 69199
11/10/2024 296.00p 296.40p 293.00p 294.50p 47450
10/10/2024 300.00p 302.75p 295.00p 296.00p 289131
09/10/2024 302.50p 305.00p 298.00p 300.00p 275587
08/10/2024 294.00p 309.00p 290.00p 302.50p 171993
07/10/2024 289.50p 296.93p 285.00p 293.50p 84952
04/10/2024 283.50p 293.16p 281.00p 289.50p 34165
03/10/2024 284.00p 288.00p 281.00p 283.50p 50894
02/10/2024 284.00p 288.00p 280.00p 284.00p 167137
01/10/2024 284.00p 288.00p 280.00p 282.00p 121274
30/09/2024 284.00p 288.00p 282.88p 284.00p 48141
27/09/2024 284.00p 287.00p 280.00p 284.00p 39340
26/09/2024 284.00p 288.00p 280.00p 283.00p 64477
25/09/2024 288.00p 295.00p 286.00p 290.50p 54299
24/09/2024 294.00p 298.00p 285.50p 286.00p 51343
23/09/2024 294.00p 298.00p 290.21p 294.00p 47058
20/09/2024 289.00p 298.00p 289.00p 294.00p 71367
19/09/2024 277.00p 293.00p 275.00p 289.00p 75433
18/09/2024 272.50p 280.00p 272.00p 275.00p 48704
17/09/2024 272.50p 275.00p 270.00p 272.00p 64330
16/09/2024 277.00p 280.00p 270.00p 272.00p 62237
13/09/2024 278.50p 282.00p 272.00p 277.00p 41568
12/09/2024 278.50p 281.40p 276.47p 278.50p 28739
11/09/2024 277.00p 282.00p 272.00p 278.50p 89353
10/09/2024 275.00p 282.00p 271.00p 277.00p 118862
09/09/2024 280.00p 285.00p 270.00p 275.00p 85579
06/09/2024 280.00p 284.50p 277.20p 280.00p 35478
05/09/2024 275.00p 285.00p 275.00p 280.00p 219057
04/09/2024 268.00p 277.00p 264.00p 275.00p 52479
03/09/2024 262.00p 270.00p 255.00p 268.50p 389539
02/09/2024 262.50p 265.00p 250.00p 253.00p 99946
30/08/2024 246.00p 264.44p 245.00p 245.00p 99302
29/08/2024 236.50p 250.00p 234.20p 246.00p 89769
28/08/2024 242.50p 243.48p 235.00p 235.00p 63547
27/08/2024 247.50p 250.00p 240.00p 242.50p 54207
23/08/2024 247.50p 250.00p 245.00p 245.00p 9883
22/08/2024 251.50p 255.00p 245.25p 247.50p 47980
21/08/2024 252.50p 255.00p 250.00p 251.50p 114889
20/08/2024 255.00p 260.00p 250.00p 252.50p 131728
19/08/2024 252.50p 260.00p 250.00p 256.00p 50692
16/08/2024 243.50p 255.00p 243.50p 252.50p 58579
15/08/2024 242.50p 247.00p 240.00p 243.50p 85154
14/08/2024 240.00p 244.70p 235.00p 242.50p 62801
13/08/2024 236.50p 243.00p 230.00p 241.00p 101526
12/08/2024 242.50p 245.00p 235.00p 238.50p 50006
09/08/2024 234.00p 250.00p 234.00p 245.00p 131430
08/08/2024 234.00p 240.00p 230.00p 239.00p 41477
07/08/2024 231.50p 238.00p 230.00p 236.00p 60984
06/08/2024 217.50p 235.00p 215.00p 232.50p 152747
05/08/2024 223.50p 226.00p 213.75p 216.50p 101175
02/08/2024 228.50p 230.00p 222.00p 224.00p 81540
01/08/2024 232.50p 235.00p 225.00p 228.50p 424665
31/07/2024 225.00p 235.00p 222.00p 232.50p 140163
30/07/2024 225.00p 230.00p 220.00p 225.00p 68439
29/07/2024 221.00p 229.90p 217.00p 225.00p 105616
26/07/2024 216.50p 224.60p 213.50p 216.00p 156170
25/07/2024 225.00p 227.00p 213.25p 216.50p 59713
24/07/2024 225.00p 228.00p 222.00p 225.00p 103024
23/07/2024 225.50p 228.00p 222.00p 226.00p 43747
22/07/2024 216.50p 230.00p 214.00p 230.00p 100776
19/07/2024 226.00p 230.00p 213.00p 216.50p 120060
18/07/2024 210.00p 230.00p 199.50p 226.00p 407939
17/07/2024 193.50p 195.45p 190.00p 193.50p 3426
16/07/2024 193.50p 197.00p 190.00p 193.50p 13110
15/07/2024 193.50p 196.80p 190.09p 193.50p 54214
12/07/2024 194.50p 197.00p 191.80p 193.50p 47198
11/07/2024 191.00p 197.06p 187.00p 194.50p 111818
10/07/2024 188.50p 199.00p 188.02p 199.00p 117167
09/07/2024 186.50p 190.00p 185.55p 188.50p 72249
08/07/2024 191.00p 191.50p 185.55p 187.00p 50459
05/07/2024 191.00p 192.00p 187.51p 191.00p 49373
04/07/2024 191.00p 195.00p 187.00p 191.00p 43059
03/07/2024 191.00p 192.45p 189.20p 191.00p 21830
02/07/2024 191.00p 192.80p 187.40p 191.00p 12040
01/07/2024 191.00p 194.60p 189.00p 191.00p 6760
28/06/2024 191.00p 195.00p 187.00p 191.00p 6930
27/06/2024 191.00p 194.00p 190.00p 191.00p 6652
26/06/2024 187.50p 194.96p 187.00p 191.00p 19255
25/06/2024 187.50p 189.95p 185.00p 187.50p 14853
24/06/2024 192.50p 195.00p 186.05p 187.50p 27261
21/06/2024 192.50p 193.70p 192.50p 192.50p 3717
20/06/2024 192.50p 193.95p 190.10p 192.50p 43295
19/06/2024 192.50p 194.00p 190.11p 192.50p 13813
18/06/2024 192.50p 195.00p 190.00p 192.50p 15078
17/06/2024 194.00p 198.00p 190.00p 192.50p 30724
14/06/2024 194.00p 198.72p 191.00p 194.00p 85166
13/06/2024 194.00p 195.50p 194.00p 194.00p 17372
12/06/2024 194.00p 198.00p 190.00p 194.00p 30589
11/06/2024 196.00p 200.00p 192.00p 192.00p 18123
10/06/2024 197.50p 205.00p 191.00p 191.00p 25913
07/06/2024 197.50p 200.00p 195.00p 197.50p 18467
06/06/2024 199.00p 203.00p 195.00p 197.50p 50024
05/06/2024 202.50p 209.96p 197.00p 199.00p 77990
04/06/2024 201.50p 205.00p 195.89p 204.00p 109141
03/06/2024 187.50p 210.00p 187.50p 202.00p 270593
31/05/2024 187.50p 190.00p 185.00p 187.50p 26089
30/05/2024 179.50p 190.00p 177.20p 187.50p 35252
29/05/2024 179.50p 183.00p 179.00p 179.50p 11819
28/05/2024 179.00p 183.00p 175.00p 179.00p 35493
24/05/2024 178.50p 182.00p 175.00p 178.50p 26928
23/05/2024 178.50p 182.00p 176.40p 178.50p 7194
22/05/2024 178.50p 182.00p 176.40p 178.50p 28501
21/05/2024 178.50p 182.00p 175.00p 176.00p 43177
20/05/2024 180.00p 183.00p 176.20p 178.50p 23006
17/05/2024 182.00p 183.00p 177.30p 180.00p 155739
16/05/2024 182.50p 185.00p 180.25p 182.00p 76421
15/05/2024 184.00p 188.00p 180.00p 182.50p 49344
14/05/2024 184.00p 185.70p 181.00p 184.00p 6763
13/05/2024 184.00p 188.00p 180.00p 184.00p 52419
10/05/2024 184.00p 185.90p 180.00p 184.00p 34253
09/05/2024 184.00p 188.00p 183.20p 184.00p 650
08/05/2024 184.00p 188.00p 180.00p 184.00p 2868
07/05/2024 182.50p 187.60p 180.00p 184.00p 20106
03/05/2024 182.50p 185.00p 180.00p 182.50p 577
02/05/2024 182.50p 184.90p 180.00p 182.50p 26743
01/05/2024 182.50p 185.00p 180.25p 182.50p 38655
30/04/2024 179.00p 183.00p 178.00p 182.50p 36976
29/04/2024 180.00p 183.00p 177.00p 179.00p 37924
26/04/2024 177.50p 183.00p 177.50p 180.00p 34087
25/04/2024 176.00p 180.00p 176.00p 177.50p 8001
24/04/2024 171.00p 182.00p 167.50p 176.00p 37667
23/04/2024 171.00p 175.00p 167.00p 171.00p 48643
22/04/2024 172.50p 175.00p 167.00p 171.00p 31969
19/04/2024 172.50p 175.00p 170.05p 172.50p 6560
18/04/2024 172.50p 175.00p 170.00p 172.50p 22925
17/04/2024 172.50p 175.00p 167.00p 167.00p 14352
16/04/2024 171.50p 175.00p 167.00p 167.00p 86045
15/04/2024 171.50p 172.55p 168.00p 171.50p 43629
12/04/2024 171.50p 175.00p 170.51p 175.00p 70056
11/04/2024 171.50p 173.00p 170.16p 171.50p 16740
10/04/2024 171.50p 175.00p 170.11p 171.50p 51320
09/04/2024 171.50p 175.00p 169.25p 172.00p 63685
08/04/2024 171.50p 178.50p 168.35p 171.50p 51051
05/04/2024 171.50p 172.40p 169.00p 171.50p 21378
04/04/2024 171.50p 175.00p 168.00p 171.50p 22482
03/04/2024 171.50p 175.00p 169.00p 171.50p 11062
02/04/2024 172.50p 175.00p 170.00p 171.50p 32632
28/03/2024 174.00p 175.40p 170.00p 172.50p 18644
27/03/2024 174.00p 178.00p 170.00p 174.00p 6103
26/03/2024 174.00p 175.00p 170.40p 174.00p 30516
25/03/2024 174.00p 175.92p 171.00p 171.00p 41780
22/03/2024 172.50p 177.00p 170.00p 170.00p 81488
21/03/2024 168.50p 175.00p 167.00p 172.50p 33471
20/03/2024 168.50p 168.50p 168.50p 172.00p 12226
19/03/2024 168.50p 171.30p 165.00p 168.50p 5937
18/03/2024 168.50p 171.65p 165.14p 168.50p 39731
15/03/2024 168.50p 172.00p 165.00p 168.50p 23186
14/03/2024 168.50p 172.00p 165.00p 168.50p 13332
13/03/2024 168.50p 171.79p 165.00p 168.50p 21984
12/03/2024 172.50p 175.00p 165.70p 168.50p 47132
11/03/2024 176.00p 180.00p 170.10p 172.50p 25912
08/03/2024 176.00p 176.38p 175.00p 176.00p 4682
07/03/2024 176.00p 176.38p 172.40p 176.00p 29395
06/03/2024 177.50p 180.00p 172.00p 176.00p 26293
05/03/2024 177.50p 179.73p 171.50p 177.50p 33590
04/03/2024 181.50p 184.86p 175.00p 175.00p 45969
01/03/2024 182.50p 184.86p 180.22p 181.50p 69844
29/02/2024 177.00p 184.80p 177.00p 182.50p 76828
28/02/2024 182.50p 185.00p 175.13p 177.00p 80376
27/02/2024 181.50p 185.00p 178.35p 182.50p 68296
26/02/2024 181.50p 185.00p 178.00p 181.50p 33845
23/02/2024 181.50p 184.65p 178.35p 181.50p 11046
22/02/2024 181.50p 186.00p 178.00p 186.00p 25206
21/02/2024 182.00p 186.00p 178.00p 182.00p 81503
20/02/2024 182.00p 185.52p 178.16p 182.00p 67667
19/02/2024 181.50p 186.00p 178.10p 181.00p 101334
16/02/2024 182.50p 185.00p 177.50p 181.50p 133625
15/02/2024 181.50p 185.00p 179.50p 180.00p 64073
14/02/2024 186.00p 190.00p 178.00p 181.50p 39586
13/02/2024 189.00p 192.00p 180.00p 186.00p 94140
12/02/2024 183.50p 192.89p 182.05p 189.00p 270225
09/02/2024 178.50p 187.00p 178.35p 183.50p 93253
08/02/2024 178.50p 182.00p 176.05p 178.50p 22818
07/02/2024 178.50p 182.00p 175.00p 180.00p 66046
06/02/2024 181.00p 183.55p 175.00p 178.50p 26037
05/02/2024 173.50p 184.00p 172.00p 183.00p 33646
02/02/2024 173.50p 178.00p 170.00p 178.00p 41814

*Close Price adjusted for both dividends and splits