Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/04/2012 73.50p 74.00p 72.45p 73.50p 15158
19/04/2012 73.50p 74.00p 72.45p 73.50p 10329
18/04/2012 73.50p 75.00p 72.45p 73.50p 42077
17/04/2012 73.50p 75.00p 71.00p 73.50p 36417
16/04/2012 70.50p 75.00p 70.50p 73.50p 47559
13/04/2012 70.50p 73.00p 69.00p 73.00p 10707
12/04/2012 70.50p 72.00p 68.75p 70.50p 8162
11/04/2012 74.00p 75.00p 70.50p 70.50p 21727
10/04/2012 74.00p 75.00p 72.10p 74.00p 21095
05/04/2012 75.00p 76.00p 73.10p 74.00p 23847
04/04/2012 76.50p 77.50p 75.00p 75.50p 32207
03/04/2012 77.00p 77.00p 74.10p 76.50p 16793
02/04/2012 80.50p 80.50p 77.00p 77.00p 28392
30/03/2012 79.50p 80.50p 77.60p 80.50p 7556
29/03/2012 79.50p 79.50p 77.00p 79.50p 20085
28/03/2012 81.50p 81.60p 79.50p 79.50p 58034
27/03/2012 81.50p 81.70p 81.00p 81.50p 25756
26/03/2012 77.50p 82.00p 77.50p 81.50p 92985
23/03/2012 76.50p 77.50p 75.80p 77.50p 19408
22/03/2012 78.00p 78.00p 74.80p 76.50p 39686
21/03/2012 78.00p 78.00p 77.00p 78.00p 10300
20/03/2012 78.00p 78.00p 77.00p 78.00p 12707
19/03/2012 78.00p 78.00p 77.00p 78.00p 10207
16/03/2012 77.50p 80.00p 77.10p 78.00p 59967
15/03/2012 77.50p 78.00p 77.10p 77.50p 49391
14/03/2012 73.00p 78.00p 73.00p 77.50p 46542
13/03/2012 77.50p 77.50p 72.90p 73.00p 66404
12/03/2012 77.50p 79.90p 75.50p 77.50p 15677
09/03/2012 79.00p 80.00p 77.10p 77.50p 35147
08/03/2012 82.00p 82.00p 79.00p 79.00p 15221
07/03/2012 83.00p 84.00p 77.96p 80.00p 118094
06/03/2012 83.00p 85.40p 81.00p 83.00p 37517
05/03/2012 83.00p 88.00p 80.00p 83.00p 47749
02/03/2012 83.00p 88.00p 83.00p 83.00p 42813
01/03/2012 83.00p 87.00p 83.00p 83.00p 10305
29/02/2012 83.00p 86.00p 78.50p 83.00p 46997
28/02/2012 83.00p 83.00p 78.00p 83.00p 68078
27/02/2012 83.00p 85.00p 80.10p 83.00p 45172
24/02/2012 85.00p 88.14p 83.00p 83.00p 32351
23/02/2012 90.50p 91.50p 85.00p 85.00p 36677
22/02/2012 82.00p 93.00p 80.00p 90.50p 60357
21/02/2012 87.50p 87.50p 76.50p 82.00p 119065
20/02/2012 90.00p 91.50p 81.00p 85.00p 94824
17/02/2012 90.00p 93.50p 86.70p 90.00p 133366
16/02/2012 120.00p 120.00p 73.00p 90.00p 275924
15/02/2012 130.00p 130.00p 122.25p 130.00p 10437
14/02/2012 130.00p 130.00p 130.00p 130.00p 0
13/02/2012 130.00p 130.00p 130.00p 130.00p 5000
10/02/2012 128.00p 130.00p 125.00p 130.00p 9246
09/02/2012 132.00p 134.00p 123.00p 128.00p 4104
08/02/2012 132.50p 135.00p 130.42p 132.00p 5889
07/02/2012 125.00p 132.50p 125.00p 132.50p 9920
06/02/2012 125.00p 131.01p 120.00p 125.00p 43547
03/02/2012 125.00p 125.00p 125.00p 125.00p 2647
02/02/2012 125.00p 132.00p 125.00p 125.00p 30367
01/02/2012 125.00p 125.00p 122.00p 125.00p 3500
31/01/2012 123.50p 126.00p 123.50p 123.50p 1563
30/01/2012 122.00p 126.00p 122.00p 123.50p 3000
27/01/2012 122.00p 127.00p 122.00p 122.00p 3570
26/01/2012 122.00p 125.24p 118.60p 122.00p 7300
25/01/2012 122.00p 126.00p 117.00p 122.00p 10222
24/01/2012 122.00p 122.00p 119.60p 122.00p 1000
23/01/2012 120.00p 124.40p 118.50p 122.00p 2737
20/01/2012 112.00p 124.90p 112.00p 120.00p 10936
19/01/2012 110.00p 114.90p 110.00p 110.00p 1000
18/01/2012 110.00p 114.90p 110.00p 110.00p 2163
17/01/2012 110.00p 114.90p 110.00p 110.00p 4715
16/01/2012 110.00p 114.90p 110.00p 110.00p 14551
13/01/2012 110.00p 115.00p 108.10p 110.00p 29246
12/01/2012 105.00p 114.90p 100.00p 110.00p 43955
11/01/2012 125.00p 129.00p 120.00p 125.00p 19818
10/01/2012 125.00p 127.00p 121.00p 125.00p 9000
09/01/2012 125.00p 125.00p 120.60p 125.00p 2763
06/01/2012 122.50p 125.00p 122.50p 125.00p 2281
05/01/2012 125.00p 125.00p 120.00p 122.50p 7772
04/01/2012 125.00p 128.00p 120.60p 125.00p 3605
03/01/2012 120.00p 125.00p 116.00p 125.00p 5297
30/12/2011 120.00p 120.00p 116.00p 120.00p 0
29/12/2011 120.00p 120.00p 116.00p 120.00p 349
28/12/2011 120.00p 124.00p 120.00p 120.00p 0
23/12/2011 120.00p 124.00p 120.00p 120.00p 0
22/12/2011 120.00p 124.00p 120.00p 120.00p 3
21/12/2011 120.00p 120.00p 116.00p 120.00p 1900
20/12/2011 117.50p 121.00p 116.00p 120.00p 5100
19/12/2011 120.00p 122.00p 116.00p 117.50p 17464
16/12/2011 121.50p 124.72p 120.00p 120.00p 6850
15/12/2011 125.00p 125.00p 121.00p 121.50p 0
14/12/2011 125.00p 125.00p 121.00p 125.00p 0
13/12/2011 125.00p 125.00p 121.00p 125.00p 0
12/12/2011 122.50p 125.00p 121.00p 125.00p 5109
09/12/2011 125.00p 125.00p 121.00p 121.00p 16000
08/12/2011 125.00p 125.00p 120.60p 125.00p 3921
07/12/2011 130.00p 130.00p 125.00p 125.00p 2282
06/12/2011 130.00p 130.00p 125.10p 130.00p 28000
05/12/2011 130.00p 133.00p 126.00p 130.00p 4900
02/12/2011 130.00p 135.00p 126.00p 130.00p 57574
01/12/2011 130.00p 130.00p 126.00p 130.00p 2793
30/11/2011 130.00p 130.00p 126.00p 130.00p 0
29/11/2011 130.00p 130.00p 126.00p 130.00p 4233
28/11/2011 130.00p 130.00p 126.00p 130.00p 100
25/11/2011 130.00p 130.00p 126.00p 130.00p 33222
24/11/2011 130.00p 130.00p 126.00p 130.00p 1398
23/11/2011 133.50p 135.00p 127.00p 130.00p 0
22/11/2011 132.00p 134.90p 127.00p 133.50p 17261
21/11/2011 140.00p 140.00p 130.00p 132.00p 7358
18/11/2011 140.00p 140.00p 135.00p 140.00p 8513
17/11/2011 140.00p 140.00p 140.00p 140.00p 0
16/11/2011 140.00p 140.00p 140.00p 140.00p 884
15/11/2011 140.00p 140.00p 140.00p 140.00p 248
14/11/2011 140.00p 140.00p 135.50p 140.00p 12000
11/11/2011 140.00p 140.00p 135.50p 140.00p 4000
10/11/2011 140.00p 140.00p 135.00p 140.00p 4000
09/11/2011 140.00p 140.00p 135.00p 140.00p 8000
08/11/2011 140.00p 140.00p 135.00p 140.00p 20000
07/11/2011 140.00p 141.00p 137.00p 140.00p 0
04/11/2011 141.00p 141.00p 137.00p 140.00p 6000
03/11/2011 141.00p 143.00p 137.00p 141.00p 4882
02/11/2011 139.00p 142.00p 138.00p 141.00p 0
01/11/2011 139.00p 142.00p 139.00p 139.00p 13980
31/10/2011 140.00p 143.00p 139.00p 139.00p 6699
28/10/2011 141.00p 141.00p 137.00p 140.00p 15000
27/10/2011 140.00p 144.00p 136.00p 141.00p 7330
26/10/2011 135.00p 135.00p 132.00p 135.00p 0
25/10/2011 135.00p 135.00p 132.00p 135.00p 0
24/10/2011 135.00p 135.00p 132.00p 135.00p 17678
21/10/2011 135.00p 138.50p 135.00p 135.00p 0
20/10/2011 135.00p 138.50p 135.00p 135.00p 0
19/10/2011 135.00p 138.50p 135.00p 135.00p 0
18/10/2011 135.00p 138.50p 135.00p 135.00p 0
17/10/2011 135.00p 138.50p 135.00p 135.00p 0
14/10/2011 135.00p 138.50p 135.00p 135.00p 3583
13/10/2011 138.00p 138.00p 131.00p 135.00p 1128
12/10/2011 135.00p 138.00p 135.00p 138.00p 7443
11/10/2011 135.00p 135.00p 131.00p 135.00p 600
10/10/2011 135.00p 135.00p 131.00p 135.00p 1770
07/10/2011 131.50p 135.00p 125.15p 135.00p 6120
06/10/2011 135.00p 140.00p 131.50p 131.50p 3577
05/10/2011 135.50p 135.50p 131.00p 135.00p 3875
04/10/2011 140.50p 140.50p 136.00p 137.00p 2500
03/10/2011 143.00p 144.10p 138.25p 140.50p 6850
30/09/2011 135.00p 149.50p 135.00p 143.00p 54352
29/09/2011 135.00p 139.00p 133.00p 135.00p 0
28/09/2011 135.00p 139.00p 133.00p 135.00p 0
27/09/2011 133.00p 139.00p 133.00p 135.00p 3500
26/09/2011 131.50p 133.50p 128.70p 133.00p 1928
23/09/2011 133.00p 138.00p 131.50p 131.50p 0
22/09/2011 131.50p 138.00p 131.50p 133.00p 0
21/09/2011 135.00p 138.00p 135.00p 135.00p 0
20/09/2011 135.00p 138.00p 135.00p 135.00p 0
19/09/2011 135.00p 138.00p 135.00p 135.00p 1500
16/09/2011 135.00p 139.00p 133.00p 135.00p 0
15/09/2011 139.00p 139.00p 133.00p 133.00p 26315
14/09/2011 137.00p 139.00p 137.00p 139.00p 2159
13/09/2011 135.00p 137.50p 133.00p 137.00p 1844
12/09/2011 136.00p 136.00p 130.00p 133.25p 1844
09/09/2011 138.00p 138.80p 137.00p 137.00p 1108
08/09/2011 138.00p 144.94p 136.00p 138.00p 0
07/09/2011 138.00p 144.94p 136.00p 138.00p 24631
06/09/2011 126.50p 141.40p 123.50p 138.00p 7519
05/09/2011 125.00p 125.25p 120.00p 123.50p 2610
02/09/2011 125.00p 126.00p 122.00p 125.00p 0
01/09/2011 123.50p 126.00p 122.00p 125.00p 0
31/08/2011 122.00p 126.00p 122.00p 123.50p 806
30/08/2011 120.00p 125.00p 120.00p 121.00p 0
26/08/2011 125.00p 125.00p 120.00p 120.00p 0
25/08/2011 125.00p 125.00p 125.00p 125.00p 1000
24/08/2011 123.50p 125.00p 115.92p 125.00p 0
23/08/2011 125.00p 125.00p 115.92p 123.50p 13062
22/08/2011 130.00p 130.00p 118.00p 125.00p 11842
19/08/2011 132.00p 132.00p 126.00p 130.00p 4000
18/08/2011 132.00p 132.00p 130.00p 132.00p 3589
17/08/2011 132.00p 132.00p 131.50p 132.00p 0
16/08/2011 132.00p 132.00p 131.50p 132.00p 368
15/08/2011 132.00p 133.50p 122.00p 132.00p 0
12/08/2011 122.00p 132.00p 122.00p 132.00p 865
11/08/2011 122.00p 124.00p 122.00p 122.00p 2393
10/08/2011 123.50p 127.31p 122.00p 122.00p 3738
09/08/2011 110.00p 125.00p 110.00p 122.00p 10472
08/08/2011 112.50p 115.00p 110.00p 115.00p 479
05/08/2011 107.50p 120.00p 105.00p 120.00p 8406
04/08/2011 128.50p 128.50p 111.00p 115.00p 7613
03/08/2011 139.00p 139.00p 127.34p 128.50p 9400
02/08/2011 141.00p 144.00p 139.00p 139.00p 2120
01/08/2011 137.00p 141.00p 137.00p 141.00p 3000
29/07/2011 139.00p 139.40p 137.00p 137.00p 50
28/07/2011 139.00p 140.00p 139.00p 139.00p 4000
27/07/2011 139.00p 140.00p 134.05p 139.00p 5524
26/07/2011 139.00p 143.00p 139.00p 139.00p 0
25/07/2011 139.00p 143.00p 139.00p 139.00p 0
22/07/2011 139.00p 143.00p 139.00p 139.00p 4289
21/07/2011 139.00p 142.00p 139.00p 139.00p 778
20/07/2011 139.00p 140.00p 139.00p 139.00p 3500
19/07/2011 134.50p 139.00p 134.50p 139.00p 7539
18/07/2011 142.00p 142.00p 132.00p 134.50p 23943
15/07/2011 150.00p 164.00p 131.25p 142.00p 105632
14/07/2011 164.00p 166.40p 164.00p 164.00p 590
13/07/2011 165.00p 167.13p 158.00p 164.00p 6195
12/07/2011 171.00p 171.00p 156.00p 165.00p 10518
11/07/2011 171.00p 175.00p 171.00p 171.00p 0
08/07/2011 171.00p 175.00p 171.00p 171.00p 0

*Close Price adjusted for both dividends and splits