Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
05/02/2013 105.00p 106.96p 99.00p 102.00p 27925
04/02/2013 99.00p 100.50p 98.40p 99.00p 8374
01/02/2013 98.50p 100.16p 97.70p 99.00p 18737
31/01/2013 98.50p 98.50p 97.87p 98.50p 7000
30/01/2013 101.00p 102.50p 99.00p 99.00p 10695
29/01/2013 100.50p 102.50p 100.00p 101.00p 14692
28/01/2013 103.00p 104.50p 100.00p 100.50p 30577
25/01/2013 102.50p 105.00p 101.50p 103.00p 19108
24/01/2013 99.00p 105.00p 98.75p 102.50p 54838
23/01/2013 98.00p 100.90p 98.00p 99.00p 28502
22/01/2013 96.50p 103.00p 95.60p 98.00p 59936
21/01/2013 93.00p 97.90p 93.00p 96.50p 18979
18/01/2013 93.00p 94.90p 92.44p 93.00p 4290
17/01/2013 93.00p 94.90p 93.00p 93.00p 300
16/01/2013 93.00p 94.90p 92.50p 93.00p 20250
15/01/2013 93.00p 94.90p 92.44p 93.00p 4704
14/01/2013 90.75p 95.00p 90.75p 93.00p 19163
11/01/2013 87.00p 91.00p 87.00p 90.75p 19504
10/01/2013 85.00p 87.00p 85.00p 86.00p 24966
09/01/2013 85.00p 85.50p 84.28p 85.00p 5500
08/01/2013 86.00p 86.50p 83.00p 85.00p 12577
07/01/2013 86.00p 87.00p 85.64p 86.00p 16432
04/01/2013 85.50p 87.00p 85.00p 86.00p 13981
03/01/2013 85.50p 87.00p 84.96p 85.50p 12622
02/01/2013 85.50p 85.50p 85.00p 85.50p 15235
31/12/2012 85.50p 87.76p 85.50p 85.50p 14732
28/12/2012 85.50p 86.99p 85.50p 85.50p 0
27/12/2012 86.50p 86.99p 85.50p 85.50p 1000
24/12/2012 85.00p 88.33p 85.00p 86.50p 11272
21/12/2012 85.00p 87.36p 85.00p 85.00p 340
20/12/2012 85.00p 87.00p 84.50p 85.00p 4751
19/12/2012 85.00p 87.00p 84.50p 85.00p 2603
18/12/2012 86.00p 87.00p 85.00p 85.00p 16130
17/12/2012 86.00p 86.00p 85.50p 86.00p 2111
14/12/2012 84.50p 87.00p 84.50p 86.00p 10187
13/12/2012 84.50p 85.80p 84.50p 84.50p 237
12/12/2012 84.50p 85.80p 84.50p 84.50p 2300
11/12/2012 84.50p 84.50p 84.32p 84.50p 1532
10/12/2012 84.50p 85.80p 84.50p 84.50p 2188
07/12/2012 84.00p 85.50p 83.00p 84.50p 9231
06/12/2012 84.00p 85.00p 82.00p 84.00p 8027
05/12/2012 84.00p 85.00p 83.60p 84.00p 7329
04/12/2012 84.00p 84.00p 83.60p 84.00p 8011
03/12/2012 84.00p 84.00p 83.60p 84.00p 17139
30/11/2012 84.00p 85.80p 83.50p 84.00p 6497
29/11/2012 84.00p 85.00p 84.00p 84.00p 4491
28/11/2012 84.00p 85.00p 83.28p 84.00p 0
27/11/2012 84.00p 85.00p 83.28p 84.00p 5500
26/11/2012 84.00p 85.00p 82.50p 84.00p 17908
23/11/2012 84.00p 85.00p 82.24p 84.00p 25
22/11/2012 84.00p 84.00p 83.00p 84.00p 0
21/11/2012 83.00p 84.00p 83.00p 84.00p 2275
20/11/2012 84.00p 84.00p 83.00p 83.00p 3500
19/11/2012 84.00p 85.00p 83.20p 84.00p 0
16/11/2012 85.00p 85.00p 83.20p 84.00p 9965
15/11/2012 85.00p 85.00p 84.00p 85.00p 5000
14/11/2012 85.00p 86.00p 85.00p 85.00p 2820
13/11/2012 86.50p 86.50p 84.50p 85.00p 5356
12/11/2012 87.00p 87.00p 86.50p 86.50p 2676
09/11/2012 86.50p 87.25p 85.23p 86.50p 0
08/11/2012 87.00p 87.25p 85.23p 86.50p 5050
07/11/2012 87.00p 87.25p 86.10p 87.00p 7267
06/11/2012 87.00p 87.40p 87.00p 87.00p 2060
05/11/2012 87.00p 87.64p 86.00p 87.00p 16441
02/11/2012 84.00p 87.00p 82.88p 87.00p 11108
01/11/2012 81.00p 84.00p 81.00p 84.00p 3763
31/10/2012 81.00p 82.00p 81.00p 81.00p 3367
30/10/2012 81.00p 81.00p 80.00p 81.00p 54463
29/10/2012 81.00p 82.00p 80.52p 81.00p 10088
26/10/2012 80.00p 82.00p 78.64p 81.00p 9160
25/10/2012 81.50p 81.50p 79.50p 80.00p 0
24/10/2012 80.50p 80.50p 80.00p 80.50p 6177
23/10/2012 80.50p 82.00p 79.36p 80.50p 36367
22/10/2012 79.50p 80.20p 78.48p 80.00p 4909
19/10/2012 79.50p 79.50p 78.10p 79.50p 5000
18/10/2012 79.50p 80.20p 79.50p 79.50p 2000

*Close Price adjusted for both dividends and splits