Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
07/07/2011 172.00p 175.00p 171.00p 171.00p 1000
06/07/2011 172.00p 172.00p 167.50p 172.00p 0
05/07/2011 172.00p 172.00p 167.50p 172.00p 0
04/07/2011 172.00p 172.00p 167.50p 172.00p 613
01/07/2011 172.00p 172.00p 168.60p 172.00p 2633
30/06/2011 171.00p 172.00p 171.00p 172.00p 3724
29/06/2011 171.00p 171.00p 160.00p 171.00p 6110
28/06/2011 170.00p 171.00p 170.00p 171.00p 0
27/06/2011 170.00p 170.00p 170.00p 170.00p 10000
24/06/2011 170.00p 170.00p 165.50p 170.00p 12025
23/06/2011 170.00p 170.00p 165.00p 170.00p 133767
22/06/2011 170.00p 170.00p 170.00p 170.00p 1001969
21/06/2011 165.00p 170.16p 163.00p 170.00p 0
20/06/2011 169.00p 170.16p 163.00p 165.00p 79060
17/06/2011 173.50p 173.50p 167.20p 169.00p 4875
16/06/2011 175.00p 175.00p 171.50p 173.50p 4000
15/06/2011 175.00p 180.00p 175.00p 175.00p 2911
14/06/2011 175.00p 175.00p 170.00p 175.00p 20000
13/06/2011 172.00p 179.08p 168.20p 175.00p 44616
10/06/2011 182.00p 182.00p 169.62p 172.00p 14375
09/06/2011 182.00p 182.00p 176.00p 182.00p 0
08/06/2011 180.00p 182.00p 176.00p 182.00p 11337
07/06/2011 180.00p 180.00p 176.00p 180.00p 350
06/06/2011 177.00p 182.00p 177.00p 180.00p 4108
03/06/2011 177.00p 177.00p 177.00p 177.00p 2996
02/06/2011 172.00p 177.00p 172.00p 177.00p 4757
01/06/2011 172.00p 177.00p 172.00p 177.00p 10950
31/05/2011 172.00p 172.00p 170.00p 172.00p 17232
27/05/2011 172.00p 176.95p 172.00p 172.00p 1000
26/05/2011 172.00p 176.95p 170.10p 172.00p 11499
25/05/2011 172.00p 172.00p 166.00p 172.00p 0
24/05/2011 166.00p 172.00p 166.00p 172.00p 11595
23/05/2011 176.50p 179.95p 165.20p 166.00p 12799
20/05/2011 176.50p 179.95p 175.00p 176.50p 0
19/05/2011 170.50p 179.95p 170.50p 176.50p 419898
18/05/2011 168.50p 174.45p 168.50p 170.50p 22425
17/05/2011 168.50p 171.95p 168.50p 168.50p 0
16/05/2011 168.50p 171.95p 168.50p 168.50p 9243
13/05/2011 165.50p 169.00p 165.50p 168.50p 9553
12/05/2011 164.50p 169.95p 164.25p 165.50p 10600
11/05/2011 164.50p 164.50p 164.25p 164.50p 500
10/05/2011 165.50p 165.50p 164.25p 164.50p 23709
09/05/2011 165.50p 168.00p 165.15p 165.50p 11859
06/05/2011 164.50p 165.50p 162.60p 165.50p 513
05/05/2011 165.50p 165.50p 164.50p 164.50p 22025
04/05/2011 165.50p 165.50p 163.00p 165.50p 0
03/05/2011 165.50p 165.50p 163.00p 165.50p 2036
28/04/2011 162.50p 165.50p 162.50p 165.50p 3950
27/04/2011 160.00p 162.50p 158.18p 162.50p 92353
26/04/2011 159.50p 162.00p 156.00p 156.00p 1325
21/04/2011 158.50p 162.00p 157.00p 159.50p 8911
20/04/2011 164.50p 164.50p 158.00p 158.50p 2282
19/04/2011 163.50p 164.50p 162.90p 164.50p 1500
18/04/2011 163.50p 163.50p 161.00p 163.50p 24000
15/04/2011 161.50p 170.00p 161.50p 163.50p 19406
14/04/2011 160.50p 162.90p 160.50p 161.50p 3055
13/04/2011 156.50p 168.00p 156.50p 160.50p 58771
12/04/2011 156.50p 161.09p 156.50p 156.50p 27296
11/04/2011 155.50p 158.79p 154.00p 156.50p 6420
08/04/2011 155.50p 157.50p 155.50p 155.50p 4911
07/04/2011 155.50p 155.90p 155.50p 155.50p 120
06/04/2011 155.50p 155.90p 155.50p 155.50p 0
05/04/2011 155.50p 155.90p 155.50p 155.50p 625
04/04/2011 155.50p 156.00p 152.00p 155.50p 12063
01/04/2011 155.50p 158.90p 155.50p 155.50p 0
31/03/2011 155.50p 158.90p 155.50p 155.50p 3075
30/03/2011 155.50p 158.90p 154.50p 155.50p 16420
29/03/2011 153.50p 155.50p 153.50p 155.50p 15800
28/03/2011 152.50p 155.00p 152.50p 155.00p 13500
25/03/2011 150.50p 152.83p 150.00p 150.50p 39509
24/03/2011 151.00p 151.00p 148.10p 150.50p 2036
23/03/2011 151.50p 151.50p 148.00p 151.00p 0
22/03/2011 149.50p 151.50p 148.00p 151.50p 100000
21/03/2011 149.50p 150.00p 147.00p 149.50p 0
18/03/2011 147.00p 150.00p 147.00p 149.50p 5146

*Close Price adjusted for both dividends and splits