Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
02/11/2017 167.00p 168.50p 165.15p 167.00p 25937
01/11/2017 167.00p 167.70p 165.15p 167.00p 16909
31/10/2017 167.00p 170.00p 165.15p 167.00p 16855
30/10/2017 167.00p 167.75p 165.15p 167.00p 37873
27/10/2017 165.50p 169.50p 164.90p 167.00p 59589
26/10/2017 172.50p 173.00p 164.30p 165.50p 165926
25/10/2017 174.00p 174.90p 171.00p 172.00p 19060
24/10/2017 176.50p 176.50p 171.10p 174.00p 57468
23/10/2017 177.50p 178.49p 175.00p 176.50p 24206
20/10/2017 178.50p 179.00p 175.15p 177.50p 16311
19/10/2017 180.00p 181.10p 177.00p 178.50p 52796
18/10/2017 180.00p 181.20p 177.30p 180.00p 9458
17/10/2017 181.00p 181.80p 177.10p 180.00p 66965
16/10/2017 177.00p 182.00p 177.00p 180.00p 118201
13/10/2017 174.00p 180.00p 174.00p 180.00p 229645
12/10/2017 174.00p 174.00p 174.00p 174.00p 43760
11/10/2017 174.00p 174.00p 174.00p 174.00p 59040
10/10/2017 173.00p 174.00p 173.00p 174.00p 8500
09/10/2017 174.00p 174.00p 173.00p 173.00p 25925
06/10/2017 173.50p 174.00p 173.50p 174.00p 100912
05/10/2017 174.00p 174.00p 172.50p 173.50p 32402
04/10/2017 175.00p 175.00p 174.00p 174.00p 19986
03/10/2017 175.00p 175.00p 173.50p 173.50p 15000
02/10/2017 175.00p 175.00p 173.50p 173.50p 45000
29/09/2017 173.50p 173.50p 173.50p 173.50p 30874
28/09/2017 169.00p 173.50p 169.00p 173.50p 15000
27/09/2017 169.00p 169.00p 169.00p 169.00p 11141
26/09/2017 169.00p 169.00p 169.00p 169.00p 13331
25/09/2017 169.00p 169.00p 169.00p 169.00p 26363
22/09/2017 169.00p 169.00p 169.00p 169.00p 4509
21/09/2017 169.00p 169.00p 169.00p 169.00p 28858
20/09/2017 169.00p 169.00p 169.00p 169.00p 18139
19/09/2017 169.00p 169.00p 169.00p 169.00p 46486
18/09/2017 168.00p 169.00p 168.00p 169.00p 25760
15/09/2017 168.50p 168.50p 167.00p 168.00p 2
14/09/2017 169.00p 169.00p 168.00p 168.50p 87753
13/09/2017 169.50p 169.50p 168.00p 168.00p 2000
12/09/2017 171.50p 171.50p 169.50p 169.50p 46280
11/09/2017 172.00p 171.50p 171.00p 171.50p 104169
08/09/2017 171.50p 171.50p 171.50p 171.50p 80907
07/09/2017 172.50p 172.50p 171.50p 171.50p 98706
06/09/2017 176.50p 176.50p 172.00p 172.50p 7140
05/09/2017 178.00p 181.50p 172.00p 176.50p 321359
04/09/2017 170.00p 175.00p 170.00p 174.50p 191753
01/09/2017 168.50p 170.00p 168.50p 170.00p 14000
31/08/2017 166.00p 168.00p 166.00p 168.00p 15460
30/08/2017 166.00p 168.00p 166.00p 168.00p 10000
29/08/2017 166.00p 166.00p 166.00p 166.00p 16255
25/08/2017 168.00p 168.00p 165.00p 166.00p 28014
24/08/2017 168.00p 168.00p 168.00p 168.00p 15074
23/08/2017 168.00p 168.00p 168.00p 168.00p 29192
22/08/2017 168.00p 168.00p 168.00p 168.00p 27992
21/08/2017 168.00p 168.00p 168.00p 168.00p 11236
18/08/2017 168.00p 168.00p 168.00p 168.00p 12887
17/08/2017 168.00p 168.00p 168.00p 168.00p 18739
16/08/2017 168.00p 168.00p 168.00p 168.00p 24342
15/08/2017 168.00p 168.00p 168.00p 168.00p 5997
14/08/2017 168.00p 168.00p 168.00p 168.00p 8908
11/08/2017 168.00p 168.00p 168.00p 168.00p 2500
10/08/2017 168.00p 168.00p 168.00p 168.00p 29103
09/08/2017 168.00p 168.00p 168.00p 168.00p 15600
08/08/2017 168.00p 168.00p 168.00p 168.00p 42818
07/08/2017 168.00p 168.00p 168.00p 168.00p 40203
04/08/2017 168.00p 168.00p 166.00p 168.00p 22827
03/08/2017 168.50p 168.50p 166.00p 166.00p 1500
02/08/2017 163.50p 169.00p 163.50p 166.00p 22688
01/08/2017 168.50p 168.50p 163.50p 163.50p 16559
31/07/2017 168.50p 168.50p 168.50p 168.50p 15933
28/07/2017 167.50p 168.50p 167.50p 168.50p 17332
27/07/2017 171.00p 171.00p 167.50p 167.50p 38319
26/07/2017 171.00p 171.00p 171.00p 171.00p 18112
25/07/2017 168.50p 171.00p 168.50p 171.00p 27144
24/07/2017 168.50p 168.50p 168.50p 168.50p 18575
21/07/2017 168.50p 168.50p 168.50p 168.50p 22749
20/07/2017 168.50p 168.50p 168.50p 168.50p 34701
19/07/2017 167.50p 168.50p 167.00p 168.50p 63235
18/07/2017 171.50p 171.50p 166.50p 167.00p 60981
17/07/2017 171.50p 171.50p 171.50p 171.50p 23525
14/07/2017 175.00p 175.00p 169.50p 171.50p 113647
13/07/2017 174.00p 175.00p 174.00p 175.00p 31926
12/07/2017 177.50p 177.50p 174.00p 174.00p 19408
11/07/2017 178.50p 178.50p 177.50p 177.50p 7954
10/07/2017 182.50p 182.50p 178.50p 178.50p 26283
07/07/2017 184.50p 185.00p 182.50p 182.50p 6848
06/07/2017 182.00p 184.50p 182.00p 184.50p 1820
05/07/2017 186.50p 186.50p 183.00p 183.00p 34519
04/07/2017 186.50p 186.50p 186.50p 186.50p 9597
03/07/2017 186.00p 186.50p 186.00p 186.50p 53020
30/06/2017 183.50p 187.00p 183.50p 186.00p 21112
29/06/2017 185.00p 185.00p 183.50p 183.50p 18576
28/06/2017 185.00p 185.50p 183.50p 185.00p 75273
27/06/2017 185.00p 185.00p 185.00p 185.00p 10552
26/06/2017 185.00p 185.00p 185.00p 185.00p 36073
23/06/2017 185.00p 185.00p 185.00p 185.00p 34039
22/06/2017 185.00p 186.00p 185.00p 185.00p 0
21/06/2017 182.00p 186.00p 182.00p 186.00p 0
20/06/2017 180.00p 184.50p 179.00p 182.00p 0
19/06/2017 179.00p 179.00p 179.00p 179.00p 0
16/06/2017 174.50p 179.00p 174.22p 179.00p 63497
15/06/2017 178.50p 178.50p 174.10p 174.50p 40979
14/06/2017 175.00p 180.00p 173.40p 178.50p 67550
13/06/2017 172.00p 177.00p 169.32p 175.00p 62774
12/06/2017 169.00p 174.00p 169.00p 172.00p 163479
09/06/2017 177.50p 177.50p 159.50p 169.00p 176237
08/06/2017 183.00p 184.00p 177.15p 177.50p 30775
07/06/2017 183.00p 183.00p 180.15p 183.00p 32660
06/06/2017 183.00p 183.00p 180.10p 183.00p 27829
05/06/2017 183.00p 184.00p 180.00p 183.00p 62540
02/06/2017 185.00p 185.50p 180.00p 181.00p 25984
01/06/2017 183.50p 185.50p 183.50p 185.00p 48813
31/05/2017 183.50p 185.50p 182.55p 183.50p 17635
30/05/2017 183.50p 185.50p 182.55p 183.50p 21442
26/05/2017 183.00p 185.50p 182.55p 183.50p 3715
25/05/2017 182.50p 184.90p 181.30p 183.00p 17039
24/05/2017 182.50p 183.90p 181.30p 182.50p 5292
23/05/2017 184.00p 184.90p 181.25p 182.50p 15060
22/05/2017 180.00p 185.50p 178.25p 184.00p 52136
19/05/2017 181.00p 181.90p 177.02p 180.00p 91400
18/05/2017 187.00p 187.50p 181.00p 181.50p 39419
17/05/2017 187.00p 189.00p 184.25p 187.00p 31834
16/05/2017 187.00p 189.90p 184.87p 187.00p 50122
15/05/2017 187.00p 187.72p 184.00p 187.00p 19184
12/05/2017 187.00p 187.70p 187.00p 187.00p 10637
11/05/2017 186.00p 187.72p 184.00p 187.00p 19138
10/05/2017 187.00p 187.75p 184.25p 186.00p 23685
09/05/2017 187.00p 187.75p 184.00p 187.00p 48633
08/05/2017 187.00p 187.85p 185.15p 187.00p 42380
05/05/2017 187.00p 187.90p 185.10p 187.00p 5964
04/05/2017 187.00p 187.90p 185.10p 187.00p 9982
03/05/2017 187.00p 187.00p 185.10p 187.00p 2109
02/05/2017 189.50p 189.50p 185.00p 187.00p 44794
28/04/2017 183.50p 191.28p 181.25p 189.50p 62300
27/04/2017 187.00p 187.00p 181.50p 183.50p 20904
26/04/2017 190.00p 190.00p 185.00p 187.00p 28982
25/04/2017 191.50p 191.70p 188.00p 190.50p 40083
24/04/2017 192.50p 192.70p 190.00p 191.50p 40130
21/04/2017 192.50p 192.95p 191.00p 192.50p 38064
20/04/2017 194.00p 194.00p 191.30p 192.50p 13125
19/04/2017 189.50p 193.28p 189.50p 192.50p 54127
18/04/2017 191.00p 195.00p 186.44p 189.50p 96872
13/04/2017 187.50p 192.00p 180.00p 191.00p 166451
12/04/2017 178.00p 190.00p 178.00p 187.50p 89690
11/04/2017 176.00p 179.90p 176.00p 178.00p 30900
10/04/2017 175.00p 178.00p 173.50p 176.00p 45199
07/04/2017 174.00p 174.90p 173.20p 174.00p 15387
06/04/2017 173.50p 175.12p 173.20p 174.00p 37935
05/04/2017 175.50p 175.50p 172.30p 173.50p 48355
04/04/2017 175.50p 177.00p 174.10p 175.50p 6765
03/04/2017 174.00p 177.25p 173.00p 175.50p 25148
31/03/2017 177.00p 177.40p 173.00p 174.00p 33528
30/03/2017 178.50p 181.25p 177.00p 177.00p 33863
29/03/2017 173.50p 179.00p 172.50p 178.50p 80019
28/03/2017 176.50p 177.40p 173.50p 173.50p 33076
27/03/2017 180.00p 180.50p 172.50p 176.50p 56302
24/03/2017 181.50p 181.50p 176.00p 181.00p 98356
23/03/2017 189.00p 189.90p 181.20p 182.00p 78502
22/03/2017 190.00p 190.80p 188.00p 189.00p 33056
21/03/2017 191.00p 193.30p 189.00p 190.00p 19332
20/03/2017 191.00p 193.57p 189.50p 191.00p 28420
17/03/2017 191.00p 193.00p 188.00p 191.00p 52909
16/03/2017 191.00p 192.20p 188.00p 191.00p 10587
15/03/2017 191.00p 192.20p 188.30p 191.00p 15800
14/03/2017 202.50p 202.80p 188.00p 191.00p 112379
13/03/2017 202.50p 203.12p 200.00p 202.00p 12824
10/03/2017 202.00p 203.44p 200.00p 202.00p 29152
09/03/2017 202.00p 203.50p 200.80p 202.00p 16443
08/03/2017 202.00p 205.00p 200.70p 202.00p 30806
07/03/2017 202.00p 205.00p 200.75p 202.00p 36245
06/03/2017 202.00p 204.00p 200.00p 202.00p 91843
03/03/2017 199.50p 203.50p 198.50p 202.00p 46056
02/03/2017 193.50p 201.00p 193.50p 199.50p 153738
01/03/2017 188.00p 196.00p 187.90p 193.50p 176546
28/02/2017 182.00p 189.60p 181.80p 186.00p 205049
27/02/2017 180.00p 182.00p 179.30p 181.00p 93768
24/02/2017 180.00p 180.80p 180.00p 180.00p 25801
23/02/2017 180.00p 181.70p 180.00p 180.00p 35031
22/02/2017 182.50p 183.90p 181.10p 182.50p 46142
21/02/2017 182.50p 184.70p 180.00p 182.50p 102908
20/02/2017 176.50p 178.75p 175.30p 178.50p 28951
17/02/2017 178.50p 179.50p 175.10p 176.50p 60663
16/02/2017 174.50p 179.55p 172.15p 178.50p 88908
15/02/2017 176.00p 176.90p 174.50p 174.50p 40500
14/02/2017 174.50p 176.90p 173.10p 176.00p 113345
13/02/2017 170.50p 176.00p 170.50p 174.50p 96820
10/02/2017 172.50p 173.00p 168.10p 170.50p 96755
09/02/2017 169.00p 173.80p 169.00p 173.00p 71345
08/02/2017 174.50p 177.00p 167.90p 168.50p 35404
07/02/2017 174.50p 175.80p 173.55p 174.50p 11266
06/02/2017 174.50p 176.00p 173.55p 174.50p 47181
03/02/2017 174.50p 175.80p 173.55p 175.50p 23471
02/02/2017 173.50p 175.80p 173.50p 174.50p 62451
01/02/2017 176.50p 176.50p 172.15p 173.50p 88870
31/01/2017 182.50p 184.00p 170.00p 175.00p 358939
30/01/2017 172.50p 178.50p 172.50p 174.50p 68746
27/01/2017 172.50p 174.90p 172.10p 172.50p 28279
26/01/2017 174.50p 176.25p 172.50p 172.50p 33973
25/01/2017 174.50p 176.39p 173.60p 174.50p 22974
24/01/2017 172.50p 176.00p 171.65p 174.50p 41157
23/01/2017 172.50p 174.25p 171.55p 172.50p 23822
20/01/2017 172.50p 174.00p 171.00p 172.50p 39578

*Close Price adjusted for both dividends and splits