Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
19/11/2013 128.00p 128.00p 126.50p 128.00p 255
18/11/2013 129.00p 130.00p 127.50p 128.00p 5494
15/11/2013 129.00p 130.31p 127.50p 129.00p 4096
14/11/2013 129.50p 129.50p 128.50p 129.00p 2923
13/11/2013 130.50p 130.50p 127.50p 129.50p 11000
12/11/2013 129.50p 130.90p 129.50p 130.50p 4351
11/11/2013 127.00p 130.90p 127.00p 129.50p 1691
08/11/2013 128.50p 128.50p 126.50p 127.00p 4935
07/11/2013 128.50p 129.99p 127.50p 128.50p 9726
06/11/2013 131.50p 131.99p 128.08p 130.00p 15137
05/11/2013 135.00p 135.00p 129.01p 131.50p 13862
04/11/2013 136.50p 137.00p 135.00p 135.00p 9565
01/11/2013 136.50p 137.99p 135.00p 136.50p 10577
31/10/2013 136.50p 137.99p 136.50p 136.50p 4540
30/10/2013 136.50p 138.00p 136.00p 136.50p 5562
29/10/2013 136.50p 136.50p 136.00p 136.50p 2240
28/10/2013 136.50p 136.50p 136.00p 136.50p 9043
25/10/2013 135.00p 137.00p 135.00p 136.50p 6474
24/10/2013 136.00p 137.00p 134.00p 135.00p 27749
23/10/2013 135.00p 136.99p 134.00p 135.00p 1072
22/10/2013 132.00p 135.00p 131.52p 135.00p 10863
21/10/2013 130.50p 134.20p 130.38p 132.00p 16058
18/10/2013 129.00p 130.99p 129.00p 130.50p 1450
17/10/2013 127.00p 130.99p 126.50p 129.00p 12137
16/10/2013 127.00p 128.99p 126.50p 127.00p 7864
15/10/2013 126.00p 128.00p 125.10p 127.00p 9177
14/10/2013 126.50p 126.50p 126.00p 126.00p 1000
11/10/2013 126.00p 127.99p 126.00p 126.50p 5249
10/10/2013 126.00p 126.00p 125.00p 126.00p 2371
09/10/2013 126.00p 128.00p 124.80p 126.00p 0
08/10/2013 126.00p 128.00p 124.80p 126.00p 10860
07/10/2013 133.50p 133.50p 124.00p 126.00p 31795
04/10/2013 133.00p 133.74p 132.00p 133.50p 9433
03/10/2013 133.00p 133.00p 132.00p 133.00p 6722
02/10/2013 134.00p 134.00p 132.09p 133.00p 8275
01/10/2013 134.50p 135.00p 133.00p 135.00p 7500
30/09/2013 134.50p 134.50p 133.00p 134.50p 11782
27/09/2013 135.00p 135.50p 133.40p 134.50p 500
26/09/2013 135.00p 135.00p 133.40p 135.00p 12450
25/09/2013 137.00p 137.00p 135.00p 135.00p 9100
24/09/2013 137.00p 138.50p 136.60p 137.00p 9001
23/09/2013 137.00p 138.60p 136.50p 137.00p 7521
20/09/2013 137.00p 138.60p 137.00p 137.00p 12633
19/09/2013 136.50p 141.40p 136.10p 137.00p 28807
18/09/2013 136.00p 138.00p 134.00p 136.50p 38316
17/09/2013 136.00p 136.90p 136.00p 136.00p 6070
16/09/2013 136.50p 136.50p 134.20p 136.00p 29021
13/09/2013 131.00p 136.86p 131.00p 136.50p 22818
12/09/2013 131.00p 131.49p 131.00p 131.00p 31077
11/09/2013 131.00p 131.50p 129.10p 131.00p 30331
10/09/2013 129.00p 132.00p 129.00p 131.00p 17977
09/09/2013 129.00p 130.50p 128.55p 129.00p 6651
06/09/2013 129.00p 129.00p 128.52p 129.00p 4122
05/09/2013 129.00p 130.50p 128.50p 129.00p 4441
04/09/2013 129.00p 130.50p 127.52p 129.00p 64619
03/09/2013 123.00p 138.50p 123.00p 129.00p 161243
02/09/2013 123.00p 123.00p 118.50p 120.00p 16267
30/08/2013 120.00p 125.96p 120.00p 123.00p 49694
29/08/2013 116.00p 121.50p 116.00p 120.00p 4623
28/08/2013 116.00p 117.90p 116.00p 116.00p 1002
27/08/2013 116.00p 117.90p 115.80p 116.00p 33552
23/08/2013 116.00p 116.00p 115.84p 116.00p 2000
22/08/2013 116.00p 117.90p 116.00p 116.00p 156
21/08/2013 116.00p 116.00p 115.65p 116.00p 3000
20/08/2013 116.00p 117.90p 115.48p 116.00p 15500
19/08/2013 116.00p 116.00p 115.50p 116.00p 3649
16/08/2013 116.00p 117.90p 115.50p 116.00p 0
15/08/2013 116.00p 117.90p 115.50p 116.00p 0
14/08/2013 116.00p 117.90p 115.50p 116.00p 4298
13/08/2013 116.00p 117.98p 115.75p 116.00p 13287
12/08/2013 116.00p 117.50p 114.75p 116.00p 9288
09/08/2013 116.00p 117.50p 114.00p 116.00p 14430
08/08/2013 116.00p 117.00p 114.56p 116.00p 11205
07/08/2013 114.50p 116.00p 114.50p 116.00p 2200
06/08/2013 114.50p 114.92p 114.00p 114.50p 28000
05/08/2013 114.50p 114.95p 114.05p 114.50p 10660
02/08/2013 115.50p 115.50p 114.05p 114.50p 11900
01/08/2013 115.50p 115.50p 113.78p 115.50p 32591
31/07/2013 118.00p 118.00p 114.10p 115.50p 14107
30/07/2013 118.50p 119.50p 117.12p 118.00p 22641
29/07/2013 113.50p 118.82p 113.50p 118.50p 50173
26/07/2013 111.00p 113.50p 111.00p 113.50p 8000
25/07/2013 111.00p 112.85p 110.44p 111.00p 17295
24/07/2013 108.00p 112.97p 108.00p 111.00p 18063
23/07/2013 108.00p 109.85p 108.00p 108.00p 4763
22/07/2013 105.00p 109.85p 105.00p 108.00p 37916
19/07/2013 105.00p 106.98p 104.28p 105.00p 16512
18/07/2013 105.00p 106.56p 104.10p 105.00p 0
17/07/2013 105.00p 106.56p 104.10p 105.00p 10570
16/07/2013 105.00p 105.00p 104.10p 105.00p 5081
15/07/2013 105.00p 106.83p 104.00p 105.00p 18191
12/07/2013 96.00p 109.99p 92.00p 105.00p 96494
11/07/2013 92.00p 93.12p 90.00p 92.00p 6150
10/07/2013 92.00p 93.40p 92.00p 92.00p 7125
09/07/2013 92.00p 93.50p 91.06p 92.00p 28000
08/07/2013 92.00p 92.00p 91.55p 92.00p 3500
05/07/2013 92.00p 92.00p 91.52p 92.00p 0
04/07/2013 92.00p 92.00p 91.52p 92.00p 1790
03/07/2013 92.00p 92.00p 91.50p 92.00p 5000
02/07/2013 92.00p 94.36p 91.50p 92.00p 0
01/07/2013 92.00p 94.36p 91.50p 92.00p 11577
28/06/2013 92.00p 92.00p 91.50p 92.00p 3851
27/06/2013 92.00p 93.00p 92.00p 92.00p 0
26/06/2013 93.00p 93.00p 92.40p 92.50p 5000
25/06/2013 93.00p 94.88p 92.10p 93.00p 19030
24/06/2013 93.00p 94.88p 92.10p 93.00p 13322
21/06/2013 93.00p 93.00p 92.10p 93.00p 60000
20/06/2013 93.00p 93.00p 92.10p 93.00p 10261
19/06/2013 93.00p 94.50p 92.10p 93.00p 48101
18/06/2013 93.00p 93.00p 92.10p 93.00p 2152
17/06/2013 93.00p 94.50p 93.00p 93.00p 524
14/06/2013 93.00p 93.00p 92.10p 93.00p 3720
13/06/2013 93.00p 93.00p 92.02p 93.00p 37700
12/06/2013 93.00p 94.50p 93.00p 93.00p 5100
11/06/2013 93.00p 93.00p 92.00p 93.00p 5884
10/06/2013 93.00p 93.00p 92.00p 93.00p 1000
07/06/2013 93.00p 93.00p 92.00p 93.00p 5000
06/06/2013 93.00p 94.64p 93.00p 93.00p 0
05/06/2013 93.00p 94.64p 93.00p 93.00p 0
04/06/2013 94.00p 94.64p 93.00p 93.00p 4205
03/06/2013 93.00p 94.80p 93.00p 94.00p 22497
31/05/2013 93.00p 94.00p 91.01p 93.00p 6230
30/05/2013 93.00p 93.00p 91.01p 93.00p 1759
29/05/2013 93.00p 93.00p 91.01p 93.00p 32324
28/05/2013 93.00p 94.00p 91.01p 93.00p 5281
24/05/2013 93.00p 94.00p 91.01p 93.00p 12500
23/05/2013 93.00p 93.00p 91.01p 93.00p 215
22/05/2013 93.50p 94.00p 92.01p 93.50p 1643
21/05/2013 94.00p 94.15p 92.00p 93.50p 47416
20/05/2013 93.00p 96.00p 93.00p 94.00p 10169
17/05/2013 92.00p 95.00p 92.00p 93.00p 25714
16/05/2013 88.50p 92.00p 88.50p 92.00p 20640
15/05/2013 86.50p 89.99p 86.50p 88.50p 19897
14/05/2013 82.50p 87.99p 82.50p 86.00p 90971
13/05/2013 82.50p 82.50p 82.00p 82.50p 11281
10/05/2013 82.50p 83.64p 82.00p 82.50p 8400
09/05/2013 82.50p 83.64p 82.50p 82.50p 19744
08/05/2013 82.50p 83.64p 81.75p 82.50p 7806
07/05/2013 82.50p 83.64p 81.45p 82.50p 15185
03/05/2013 82.50p 83.64p 81.01p 82.50p 13509
02/05/2013 82.50p 82.50p 81.01p 82.50p 11564
01/05/2013 85.00p 85.00p 82.01p 82.50p 14575
30/04/2013 85.00p 85.24p 84.00p 85.00p 7752
29/04/2013 86.00p 86.48p 84.01p 85.00p 5082
26/04/2013 86.00p 86.00p 84.01p 86.00p 288
25/04/2013 86.00p 86.00p 86.00p 86.00p 2000
24/04/2013 86.00p 86.50p 84.01p 86.00p 11170
23/04/2013 86.00p 87.00p 84.00p 86.00p 10186
22/04/2013 86.00p 87.00p 86.00p 86.00p 1200
19/04/2013 85.00p 86.00p 84.00p 86.00p 17501
18/04/2013 84.00p 85.99p 84.00p 85.00p 24374
17/04/2013 82.00p 85.99p 81.00p 84.00p 8110
16/04/2013 82.00p 83.99p 82.00p 82.00p 1492
15/04/2013 84.00p 84.00p 81.00p 82.00p 31005
12/04/2013 88.00p 88.00p 80.00p 84.00p 34187
11/04/2013 88.00p 88.00p 86.10p 88.00p 1159
10/04/2013 88.00p 88.00p 86.10p 88.00p 5929
09/04/2013 86.50p 88.48p 86.00p 88.00p 22167
08/04/2013 90.00p 90.48p 86.00p 86.50p 17092
05/04/2013 90.00p 90.50p 88.00p 90.00p 3272
04/04/2013 90.00p 90.50p 90.00p 90.00p 5085
03/04/2013 90.00p 90.00p 88.50p 90.00p 3000
02/04/2013 90.00p 91.50p 88.50p 90.00p 5565
28/03/2013 89.00p 90.00p 88.50p 90.00p 3695
27/03/2013 91.00p 91.79p 89.00p 89.00p 10795
26/03/2013 94.00p 94.00p 90.50p 91.00p 17878
25/03/2013 94.00p 95.50p 92.65p 94.00p 8707
22/03/2013 94.00p 96.00p 92.56p 94.00p 7461
21/03/2013 98.00p 98.00p 92.50p 94.00p 49373
20/03/2013 97.00p 98.08p 97.00p 98.00p 7000
19/03/2013 97.00p 97.00p 95.25p 97.00p 509
18/03/2013 97.00p 98.50p 95.15p 97.00p 4885
15/03/2013 98.00p 98.00p 97.52p 98.00p 7497
14/03/2013 99.00p 99.00p 97.52p 98.00p 4300
13/03/2013 99.00p 99.00p 98.10p 99.00p 1000
12/03/2013 99.00p 100.00p 98.10p 99.00p 9706
11/03/2013 99.00p 100.90p 99.00p 99.00p 2000
08/03/2013 99.00p 99.00p 98.10p 99.00p 4000
07/03/2013 98.00p 99.00p 97.52p 99.00p 23503
06/03/2013 99.50p 99.50p 97.52p 98.00p 8369
05/03/2013 99.00p 99.50p 98.78p 99.50p 3000
04/03/2013 99.00p 100.00p 99.00p 99.00p 11236
01/03/2013 99.00p 100.00p 99.00p 99.00p 4260
28/02/2013 99.00p 100.00p 97.10p 99.00p 5093
27/02/2013 99.00p 100.00p 99.00p 99.00p 6000
26/02/2013 98.50p 100.00p 98.50p 99.00p 9651
25/02/2013 98.00p 99.50p 96.10p 99.00p 9763
22/02/2013 98.00p 99.52p 96.10p 98.00p 15319
21/02/2013 98.50p 98.50p 97.10p 98.00p 1150
20/02/2013 95.50p 99.64p 95.50p 98.50p 7197
19/02/2013 99.00p 100.90p 95.10p 95.50p 40264
18/02/2013 99.00p 100.90p 98.60p 99.00p 10405
15/02/2013 101.00p 101.00p 98.52p 99.00p 30485
14/02/2013 102.00p 103.90p 101.00p 101.00p 6133
13/02/2013 102.00p 102.00p 100.76p 102.00p 16580
12/02/2013 102.00p 102.00p 101.60p 102.00p 5000
11/02/2013 103.00p 104.00p 101.00p 102.00p 12524
08/02/2013 103.00p 104.90p 102.52p 103.00p 3085
07/02/2013 104.00p 105.90p 102.50p 103.00p 36104
06/02/2013 102.00p 104.00p 102.00p 104.00p 8072

*Close Price adjusted for both dividends and splits