Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/09/2010 114.50p 116.50p 108.50p 112.50p 38101
17/09/2010 122.50p 122.50p 107.54p 114.50p 25892
16/09/2010 121.50p 122.85p 121.50p 122.50p 500
15/09/2010 121.50p 125.00p 120.00p 121.50p 51585
14/09/2010 120.50p 123.00p 118.25p 121.50p 9408
13/09/2010 114.50p 123.80p 114.50p 120.50p 96147
10/09/2010 112.50p 116.00p 112.45p 114.50p 31204
09/09/2010 107.50p 114.25p 107.50p 112.50p 133087
08/09/2010 104.50p 107.50p 104.50p 107.50p 54161
07/09/2010 102.50p 106.45p 102.50p 104.50p 13573
06/09/2010 102.50p 104.00p 100.25p 102.50p 50203
03/09/2010 102.50p 104.30p 102.50p 102.50p 6000
02/09/2010 102.50p 104.50p 100.25p 102.50p 49520
01/09/2010 101.00p 103.50p 101.00p 102.50p 2000
31/08/2010 102.00p 102.50p 100.10p 101.00p 9155
27/08/2010 103.50p 104.90p 102.00p 102.00p 10093
26/08/2010 103.50p 104.90p 103.50p 103.50p 2025
25/08/2010 103.50p 104.90p 103.50p 103.50p 5994
24/08/2010 103.50p 105.50p 101.00p 103.50p 24000
23/08/2010 103.00p 103.50p 102.00p 103.50p 20045
20/08/2010 102.00p 103.60p 102.00p 103.00p 10000
19/08/2010 102.00p 102.00p 101.50p 102.00p 0
18/08/2010 102.00p 102.00p 101.00p 102.00p 5434
17/08/2010 102.00p 103.60p 101.50p 102.00p 1000
16/08/2010 102.00p 102.00p 101.00p 102.00p 1135
13/08/2010 101.00p 102.00p 100.75p 102.00p 12290
12/08/2010 97.50p 101.00p 97.50p 101.00p 10901
11/08/2010 97.50p 100.00p 95.50p 97.50p 33936
10/08/2010 104.50p 104.50p 95.00p 97.50p 29578
09/08/2010 103.50p 104.50p 102.05p 104.50p 1000
06/08/2010 104.50p 104.75p 102.05p 103.50p 3497
05/08/2010 104.50p 104.90p 104.50p 104.50p 1800
04/08/2010 104.50p 104.90p 104.50p 104.50p 1300
03/08/2010 104.50p 104.50p 104.50p 104.50p 0
02/08/2010 104.50p 104.50p 104.50p 104.50p 0
30/07/2010 104.50p 104.50p 102.05p 104.50p 265
29/07/2010 106.00p 106.00p 104.50p 104.50p 0
28/07/2010 106.00p 106.00p 104.50p 106.00p 5000
27/07/2010 104.50p 106.00p 104.50p 106.00p 0
26/07/2010 104.50p 104.50p 103.80p 104.50p 20000
23/07/2010 104.50p 104.50p 103.71p 104.50p 5000
22/07/2010 104.50p 104.50p 103.70p 104.50p 1700
21/07/2010 104.50p 104.50p 104.50p 104.50p 0
20/07/2010 104.50p 104.50p 104.50p 104.50p 0
19/07/2010 104.50p 104.50p 103.50p 104.50p 1400
16/07/2010 104.50p 104.50p 103.50p 104.50p 498
15/07/2010 104.50p 106.40p 103.50p 104.50p 2521
14/07/2010 104.50p 104.50p 104.50p 104.50p 0
13/07/2010 103.50p 104.50p 103.50p 104.50p 0
12/07/2010 103.50p 104.50p 103.20p 103.50p 3000
09/07/2010 104.50p 104.50p 103.50p 103.50p 1905
08/07/2010 104.50p 104.50p 103.70p 104.50p 6264
07/07/2010 104.50p 104.50p 104.50p 104.50p 0
06/07/2010 104.50p 104.50p 104.50p 104.50p 0
05/07/2010 104.50p 106.90p 103.60p 104.50p 968
02/07/2010 104.50p 106.80p 103.60p 104.50p 9273
01/07/2010 104.50p 106.80p 103.60p 104.50p 105150
30/06/2010 104.50p 104.50p 103.60p 104.50p 2000
29/06/2010 104.50p 106.90p 103.60p 104.50p 18460
28/06/2010 104.50p 104.50p 103.60p 104.50p 980
25/06/2010 104.50p 106.90p 104.50p 104.50p 1337
24/06/2010 102.50p 102.50p 102.50p 102.50p 0
23/06/2010 102.50p 104.40p 102.50p 102.50p 3000
22/06/2010 102.50p 102.50p 101.35p 102.50p 3250
21/06/2010 102.50p 104.00p 101.25p 102.50p 7015
18/06/2010 102.50p 102.50p 102.25p 102.50p 400
17/06/2010 102.50p 104.80p 102.25p 102.50p 14944
16/06/2010 102.50p 105.00p 102.25p 102.50p 3666
15/06/2010 102.50p 105.00p 102.50p 102.50p 6048
14/06/2010 102.00p 105.00p 102.00p 102.50p 600
11/06/2010 99.50p 104.00p 98.75p 102.00p 34865
10/06/2010 100.50p 101.00p 99.00p 99.50p 5839
09/06/2010 100.50p 100.50p 100.50p 100.50p 781
08/06/2010 101.50p 103.75p 100.00p 100.50p 18761
07/06/2010 101.50p 101.50p 101.50p 101.50p 0
04/06/2010 101.50p 103.00p 101.50p 101.50p 5066
03/06/2010 101.50p 103.00p 101.50p 101.50p 12920
02/06/2010 101.50p 103.50p 100.50p 101.50p 26913
01/06/2010 101.50p 103.50p 99.80p 101.50p 3314
28/05/2010 101.50p 103.50p 99.80p 101.50p 6026
27/05/2010 101.50p 103.50p 101.50p 101.50p 4650
26/05/2010 101.50p 103.50p 101.50p 101.50p 3352
25/05/2010 101.50p 102.70p 99.40p 101.50p 17471
24/05/2010 101.50p 102.70p 101.50p 101.50p 90
21/05/2010 101.50p 101.50p 101.50p 101.50p 0
20/05/2010 101.50p 101.50p 101.50p 101.50p 1510
19/05/2010 103.00p 104.60p 101.50p 101.50p 15112
18/05/2010 103.00p 104.28p 103.00p 103.00p 4000
17/05/2010 103.00p 104.40p 101.28p 103.00p 29036
14/05/2010 104.00p 104.60p 102.45p 103.00p 6524
13/05/2010 102.00p 105.80p 102.00p 104.00p 48128
12/05/2010 100.00p 103.80p 100.00p 102.00p 45520
11/05/2010 97.00p 101.84p 97.00p 100.00p 101461
10/05/2010 95.50p 99.00p 95.00p 97.00p 14089
07/05/2010 98.50p 99.00p 94.50p 95.50p 28959
06/05/2010 101.50p 101.50p 100.50p 100.50p 1100
05/05/2010 104.50p 106.80p 101.50p 101.50p 14031
04/05/2010 104.50p 106.90p 103.75p 104.50p 23932
30/04/2010 105.00p 105.00p 103.00p 104.50p 3404
29/04/2010 100.50p 105.00p 100.00p 105.00p 22500
28/04/2010 105.50p 107.50p 100.50p 100.50p 34138
27/04/2010 103.50p 108.00p 103.50p 105.50p 70487
26/04/2010 103.00p 105.50p 103.00p 103.50p 13181
23/04/2010 104.00p 106.00p 103.00p 103.00p 30929
22/04/2010 102.00p 106.00p 102.00p 104.00p 48432
21/04/2010 99.50p 104.00p 99.50p 102.00p 53241
20/04/2010 98.00p 102.00p 98.00p 99.50p 19634
19/04/2010 99.50p 99.50p 98.00p 98.00p 65000
16/04/2010 99.50p 101.95p 99.50p 99.50p 5000
15/04/2010 99.50p 102.00p 99.50p 99.50p 13756
14/04/2010 99.50p 101.80p 99.50p 99.50p 7000
13/04/2010 97.50p 102.00p 97.50p 99.50p 22802
12/04/2010 97.50p 100.00p 97.50p 97.50p 11163
09/04/2010 97.50p 100.00p 97.25p 97.50p 29991
08/04/2010 94.50p 100.00p 94.50p 97.50p 33658
07/04/2010 94.50p 96.99p 94.50p 95.00p 22300
06/04/2010 93.50p 95.00p 92.50p 94.50p 6044
01/04/2010 92.50p 95.00p 92.10p 93.50p 17294
31/03/2010 92.50p 95.00p 91.50p 92.50p 18762
30/03/2010 92.50p 94.50p 90.00p 92.50p 40156
29/03/2010 92.50p 95.00p 92.25p 92.50p 43336
26/03/2010 92.50p 95.00p 92.00p 92.50p 4965
25/03/2010 94.50p 94.50p 92.00p 92.50p 6044
24/03/2010 94.50p 97.00p 93.50p 94.50p 25302
23/03/2010 86.50p 96.90p 84.50p 94.50p 135861
22/03/2010 96.50p 98.75p 96.50p 97.00p 27793
19/03/2010 96.50p 97.80p 96.50p 96.50p 71245
18/03/2010 96.50p 97.89p 96.50p 96.50p 2901
17/03/2010 96.50p 98.10p 94.00p 96.50p 4839
16/03/2010 96.50p 98.50p 96.50p 96.50p 101720
15/03/2010 96.50p 98.00p 95.10p 96.50p 51649
12/03/2010 96.50p 97.60p 96.50p 96.50p 45332
11/03/2010 96.50p 97.60p 95.00p 96.50p 76704
10/03/2010 96.50p 98.78p 96.00p 96.50p 210575
09/03/2010 96.50p 99.00p 96.50p 96.50p 128232
08/03/2010 92.50p 98.25p 92.50p 96.50p 516460
05/03/2010 92.50p 93.50p 92.50p 92.50p 24349
04/03/2010 92.50p 93.50p 92.50p 92.50p 2000
03/03/2010 93.50p 93.50p 92.00p 92.50p 10044
02/03/2010 94.50p 95.00p 94.50p 94.50p 17864
01/03/2010 94.50p 95.00p 94.00p 94.50p 21197
26/02/2010 94.50p 95.00p 94.50p 94.50p 58081
25/02/2010 92.00p 95.27p 92.00p 94.50p 115806
24/02/2010 92.00p 94.00p 91.00p 92.00p 142998
23/02/2010 92.00p 94.00p 90.50p 92.00p 70632
22/02/2010 92.00p 93.59p 90.50p 92.00p 71518
19/02/2010 92.00p 93.30p 92.00p 92.00p 45048
18/02/2010 93.00p 93.91p 90.00p 92.00p 76201
17/02/2010 95.00p 95.80p 93.00p 93.00p 151144
16/02/2010 96.00p 96.50p 94.50p 95.00p 142056
15/02/2010 96.50p 97.50p 95.50p 96.00p 103939
12/02/2010 97.50p 97.50p 96.35p 96.50p 49000
11/02/2010 97.50p 97.50p 97.50p 97.50p 11500
10/02/2010 97.50p 97.50p 97.50p 97.50p 12154
09/02/2010 97.50p 97.90p 96.00p 97.50p 240637
08/02/2010 97.50p 98.00p 97.50p 97.50p 38217
05/02/2010 99.50p 101.00p 97.00p 97.50p 42599
04/02/2010 92.50p 101.60p 92.50p 101.00p 354041
03/02/2010 93.50p 93.80p 92.50p 93.50p 5520
02/02/2010 92.50p 94.00p 92.05p 93.50p 31442
01/02/2010 92.50p 93.80p 92.50p 92.50p 17811
29/01/2010 92.50p 94.01p 92.50p 92.50p 9709
28/01/2010 90.50p 94.17p 90.50p 92.50p 5200
27/01/2010 93.50p 93.50p 90.00p 90.50p 1818
26/01/2010 94.00p 94.50p 92.00p 93.50p 11585
25/01/2010 95.00p 95.50p 93.00p 94.00p 26840
22/01/2010 95.00p 95.50p 93.10p 95.00p 45128
21/01/2010 98.50p 98.50p 95.00p 95.00p 24935
20/01/2010 100.50p 100.50p 98.00p 98.50p 32800
19/01/2010 100.50p 103.00p 99.50p 100.50p 5682
18/01/2010 100.50p 100.50p 98.35p 100.50p 18665
15/01/2010 100.50p 100.50p 100.30p 100.50p 2893
14/01/2010 100.50p 100.50p 98.00p 100.50p 15400
13/01/2010 100.50p 100.95p 98.25p 100.50p 17932
12/01/2010 101.50p 102.00p 100.50p 100.50p 20645
11/01/2010 101.50p 102.60p 101.00p 101.50p 92844
08/01/2010 100.50p 103.00p 98.50p 101.50p 7700
07/01/2010 100.50p 101.00p 100.50p 100.50p 2032
06/01/2010 100.50p 101.00p 100.50p 100.50p 4503
05/01/2010 100.50p 102.50p 100.50p 100.50p 8014
04/01/2010 100.50p 100.50p 99.90p 100.50p 2000
31/12/2009 100.50p 101.00p 100.50p 100.50p 6000
30/12/2009 100.50p 100.50p 100.00p 100.50p 20000
29/12/2009 100.50p 100.50p 98.00p 100.50p 5591
24/12/2009 100.50p 100.50p 100.50p 100.50p 0
23/12/2009 100.50p 100.50p 100.50p 100.50p 0
22/12/2009 100.50p 100.50p 100.50p 100.50p 1538
21/12/2009 100.50p 100.50p 100.50p 100.50p 7677
18/12/2009 100.50p 103.00p 100.50p 100.50p 3318
17/12/2009 100.50p 100.80p 98.00p 100.50p 51000
16/12/2009 100.50p 101.00p 98.50p 100.50p 8919
15/12/2009 100.50p 101.00p 100.50p 100.50p 740
14/12/2009 100.50p 101.50p 100.50p 100.50p 289
11/12/2009 100.50p 100.50p 97.00p 100.50p 26000
10/12/2009 100.50p 102.50p 100.50p 100.50p 59198
09/12/2009 100.50p 100.50p 99.00p 100.50p 36500
08/12/2009 100.50p 100.50p 99.00p 100.50p 1477
07/12/2009 100.50p 100.50p 100.50p 100.50p 0
04/12/2009 100.50p 102.60p 100.50p 100.50p 16340
03/12/2009 100.50p 102.50p 98.55p 100.50p 13256

*Close Price adjusted for both dividends and splits