Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/02/2024 173.50p 182.00p 172.50p 182.00p 19300
31/01/2024 173.50p 177.00p 171.00p 175.00p 18383
30/01/2024 172.50p 180.00p 172.50p 175.00p 36718
29/01/2024 172.50p 175.00p 171.75p 172.50p 24986
26/01/2024 172.50p 175.00p 170.00p 172.50p 12453
25/01/2024 172.50p 175.00p 171.35p 172.50p 4845
24/01/2024 172.50p 175.00p 170.51p 175.00p 21303
23/01/2024 172.50p 175.00p 170.00p 171.50p 13285
22/01/2024 167.50p 175.00p 165.00p 175.00p 169758
19/01/2024 172.50p 175.00p 161.28p 167.50p 319222
18/01/2024 172.50p 174.25p 171.30p 172.50p 75155
17/01/2024 177.00p 180.00p 170.10p 172.50p 45116
16/01/2024 177.50p 180.00p 174.00p 177.00p 12379
15/01/2024 177.50p 177.68p 172.00p 177.50p 28947
12/01/2024 177.50p 179.45p 175.00p 177.50p 6204
11/01/2024 171.50p 180.00p 169.05p 177.50p 31820
10/01/2024 175.50p 178.00p 168.00p 171.50p 60391
09/01/2024 182.50p 185.00p 175.00p 175.00p 27071
08/01/2024 181.50p 185.00p 178.00p 182.50p 129167
05/01/2024 181.50p 181.50p 178.25p 181.50p 80742
04/01/2024 181.00p 185.00p 177.60p 178.00p 50366
03/01/2024 181.00p 185.00p 177.00p 181.00p 57051
02/01/2024 177.50p 184.00p 175.60p 181.00p 68163
29/12/2023 177.50p 179.95p 176.51p 177.50p 6695
28/12/2023 177.50p 180.00p 175.00p 180.00p 17266
27/12/2023 179.00p 183.50p 175.40p 177.50p 42830
22/12/2023 179.00p 183.00p 175.00p 179.00p 18649
21/12/2023 179.00p 179.20p 175.00p 179.00p 12270
20/12/2023 179.00p 182.00p 175.00p 179.00p 12636
19/12/2023 173.50p 183.75p 171.62p 179.00p 129961
18/12/2023 167.50p 178.00p 167.00p 173.50p 178321
15/12/2023 162.50p 170.00p 162.50p 167.50p 457435
14/12/2023 159.50p 168.50p 159.50p 168.50p 24715
13/12/2023 159.50p 162.00p 159.50p 159.50p 2785
12/12/2023 159.50p 162.00p 154.00p 159.50p 29976
11/12/2023 159.50p 162.00p 158.10p 159.50p 31725
08/12/2023 159.50p 160.75p 158.10p 159.50p 4735
07/12/2023 159.50p 161.80p 158.00p 159.50p 15808
06/12/2023 159.50p 161.00p 157.90p 159.50p 10404
05/12/2023 159.50p 161.00p 157.76p 159.50p 5947
04/12/2023 158.50p 161.75p 157.68p 159.50p 18623
01/12/2023 158.50p 159.85p 157.75p 158.50p 127
30/11/2023 158.50p 159.97p 157.55p 158.50p 30160
29/11/2023 157.50p 161.00p 156.00p 158.50p 12903
28/11/2023 157.50p 159.75p 155.00p 157.50p 26590
27/11/2023 157.50p 160.00p 155.30p 157.50p 9403
24/11/2023 159.00p 159.00p 154.26p 157.50p 27305
23/11/2023 162.50p 165.00p 157.26p 159.00p 16805
22/11/2023 162.50p 164.95p 158.00p 162.50p 57831
21/11/2023 158.50p 164.50p 157.07p 162.50p 93442
20/11/2023 157.50p 161.00p 155.00p 158.50p 41352
17/11/2023 157.50p 159.75p 155.00p 157.50p 19434
16/11/2023 157.50p 160.00p 157.50p 157.50p 45000
15/11/2023 152.50p 157.50p 152.50p 157.50p 42788
14/11/2023 152.50p 153.89p 151.88p 152.50p 45068
13/11/2023 152.50p 153.65p 151.88p 152.50p 48101
10/11/2023 152.50p 155.00p 145.10p 152.50p 38519
09/11/2023 152.50p 154.00p 151.88p 152.50p 3129
08/11/2023 152.00p 155.00p 151.50p 152.50p 23228
07/11/2023 147.00p 153.00p 145.85p 149.00p 34617
06/11/2023 147.00p 150.00p 145.35p 147.00p 12925
03/11/2023 145.00p 150.00p 143.00p 147.00p 34301
02/11/2023 145.00p 148.00p 142.18p 145.00p 29150
01/11/2023 143.50p 145.00p 142.50p 145.00p 17429
31/10/2023 146.00p 146.00p 142.00p 143.50p 15456
30/10/2023 146.00p 150.00p 142.88p 146.00p 4784
27/10/2023 146.00p 146.00p 141.60p 146.00p 250505
26/10/2023 143.50p 150.00p 142.33p 146.00p 49683
25/10/2023 142.50p 144.55p 140.00p 143.50p 6504
24/10/2023 142.50p 142.50p 140.25p 142.50p 6463
23/10/2023 142.50p 145.00p 140.05p 142.50p 38949
20/10/2023 143.50p 146.70p 142.00p 142.50p 15739
19/10/2023 147.50p 147.50p 141.50p 147.50p 35263
18/10/2023 147.50p 149.72p 142.00p 147.50p 42394
17/10/2023 151.00p 151.75p 145.20p 147.50p 63713
16/10/2023 153.50p 153.50p 146.00p 151.00p 39733
13/10/2023 153.50p 154.73p 149.00p 153.50p 9147
12/10/2023 153.50p 153.50p 152.00p 153.50p 9624
11/10/2023 157.50p 157.50p 152.25p 153.50p 29986
10/10/2023 158.00p 158.00p 153.00p 157.50p 6617
09/10/2023 159.00p 159.00p 153.00p 158.00p 30774
06/10/2023 159.00p 159.00p 158.30p 159.00p 14443
05/10/2023 159.00p 161.50p 156.26p 159.00p 14480
04/10/2023 159.00p 159.42p 156.00p 159.00p 11253
03/10/2023 160.00p 162.00p 156.00p 159.00p 18992
02/10/2023 160.00p 161.58p 157.33p 160.00p 15457
29/09/2023 160.00p 161.60p 157.33p 160.00p 7798
28/09/2023 162.00p 164.00p 156.25p 160.00p 13037
27/09/2023 165.00p 169.00p 164.68p 165.00p 24787
26/09/2023 164.00p 170.00p 161.00p 165.00p 26474
25/09/2023 162.50p 166.90p 160.00p 164.00p 105513
22/09/2023 162.50p 165.00p 157.00p 162.50p 15760
21/09/2023 162.50p 164.89p 161.55p 162.50p 32854
20/09/2023 162.50p 164.75p 160.55p 162.50p 20925
19/09/2023 162.50p 163.80p 160.50p 162.50p 12442
18/09/2023 162.50p 164.00p 161.00p 162.50p 13090
15/09/2023 162.50p 164.00p 160.00p 162.50p 23751
14/09/2023 162.50p 162.50p 160.00p 162.50p 13590
13/09/2023 162.50p 165.00p 160.00p 162.50p 5260
12/09/2023 163.50p 167.00p 161.75p 162.50p 123206
11/09/2023 162.50p 166.86p 162.50p 163.50p 10020
08/09/2023 160.50p 165.00p 159.51p 162.50p 65505
07/09/2023 158.50p 162.00p 155.00p 160.50p 122503
06/09/2023 158.50p 160.00p 155.00p 158.50p 23138
05/09/2023 152.50p 162.00p 147.00p 158.50p 91199
04/09/2023 152.50p 155.00p 150.00p 152.50p 12318
01/09/2023 152.50p 155.00p 150.00p 152.50p 19334
31/08/2023 155.00p 158.00p 150.00p 152.50p 8903
30/08/2023 155.00p 157.45p 152.30p 155.00p 22066
29/08/2023 154.50p 156.00p 152.31p 154.50p 8119
25/08/2023 153.50p 157.00p 150.50p 154.50p 46206
24/08/2023 153.50p 157.00p 150.70p 153.50p 14216
23/08/2023 153.50p 157.00p 150.70p 153.50p 1069
22/08/2023 153.50p 157.00p 150.70p 153.50p 11192
21/08/2023 154.50p 157.00p 150.10p 153.50p 16374
18/08/2023 154.50p 157.00p 152.00p 154.50p 10911
17/08/2023 154.50p 154.55p 154.50p 154.50p 8441
16/08/2023 153.50p 157.00p 152.54p 154.50p 12348
15/08/2023 156.50p 160.00p 152.00p 153.50p 30855
14/08/2023 151.50p 160.00p 150.00p 158.00p 40548
11/08/2023 147.50p 152.85p 147.50p 150.50p 45331
10/08/2023 145.50p 149.95p 143.00p 147.50p 30380
09/08/2023 147.50p 150.50p 140.26p 145.50p 198296
08/08/2023 151.50p 153.00p 142.25p 147.50p 118424
07/08/2023 151.50p 153.00p 150.00p 151.50p 11610
04/08/2023 151.50p 152.28p 150.20p 151.50p 11054
03/08/2023 155.00p 157.40p 150.10p 151.50p 34392
02/08/2023 159.50p 161.25p 152.00p 155.00p 39460
01/08/2023 159.50p 166.00p 156.00p 166.00p 23617
31/07/2023 164.00p 165.00p 156.50p 159.50p 12415
28/07/2023 166.00p 166.00p 162.00p 164.00p 21330
27/07/2023 166.00p 168.70p 162.00p 166.00p 7264
26/07/2023 161.50p 168.80p 161.50p 166.00p 25556
25/07/2023 161.00p 164.75p 159.32p 161.50p 93246
24/07/2023 160.00p 160.40p 156.61p 160.00p 14003
21/07/2023 161.00p 163.80p 156.00p 160.00p 33067
20/07/2023 150.00p 163.80p 147.66p 161.00p 69420
19/07/2023 151.50p 155.00p 151.50p 152.50p 59747
18/07/2023 151.50p 152.97p 150.00p 151.50p 25095
17/07/2023 149.00p 152.94p 147.00p 151.50p 18535
14/07/2023 145.00p 152.92p 145.00p 149.00p 31850
13/07/2023 137.50p 147.70p 137.16p 145.00p 161289
12/07/2023 137.50p 140.00p 135.00p 137.50p 50796
11/07/2023 139.00p 140.00p 135.00p 137.50p 14157
10/07/2023 139.00p 139.00p 137.10p 139.00p 1902
07/07/2023 140.00p 140.00p 136.00p 139.00p 33794
06/07/2023 140.00p 140.00p 138.20p 140.00p 2875
05/07/2023 142.50p 142.50p 138.24p 140.00p 34569
04/07/2023 145.00p 145.54p 138.64p 142.50p 80508
03/07/2023 147.50p 150.00p 143.00p 146.50p 46191
30/06/2023 147.00p 150.00p 145.00p 147.50p 5916
29/06/2023 145.00p 148.80p 144.00p 147.00p 7241
28/06/2023 149.00p 149.00p 141.30p 145.00p 22930
27/06/2023 152.50p 155.00p 148.00p 149.00p 9953
26/06/2023 152.50p 155.00p 150.22p 152.50p 12038
23/06/2023 158.50p 158.50p 151.12p 152.50p 48272
22/06/2023 162.50p 164.75p 158.01p 158.50p 31859
21/06/2023 163.50p 165.00p 160.55p 162.50p 23188
20/06/2023 167.50p 170.00p 162.44p 163.50p 39176
19/06/2023 167.50p 170.00p 165.00p 167.50p 1631
16/06/2023 167.50p 167.90p 165.25p 167.50p 22419
15/06/2023 167.50p 168.60p 165.33p 167.50p 1095
14/06/2023 167.50p 170.00p 162.50p 167.50p 44799
13/06/2023 167.50p 168.89p 166.50p 167.50p 10329
12/06/2023 167.50p 169.40p 166.55p 167.50p 4791
09/06/2023 167.50p 170.00p 166.50p 167.50p 7908
08/06/2023 167.50p 169.75p 167.50p 167.50p 14312
07/06/2023 167.50p 168.60p 166.55p 167.50p 1579
06/06/2023 167.50p 170.00p 166.50p 167.50p 29341
05/06/2023 167.50p 170.00p 165.00p 167.50p 5129
02/06/2023 167.50p 170.00p 166.30p 167.50p 14178
01/06/2023 167.50p 170.00p 165.00p 167.50p 281
31/05/2023 167.50p 170.00p 165.00p 167.50p 8174
30/05/2023 172.50p 175.00p 166.50p 167.50p 21557
26/05/2023 172.50p 173.25p 170.00p 172.50p 13321
25/05/2023 172.50p 173.00p 170.00p 172.50p 13337
24/05/2023 172.50p 176.00p 170.00p 172.50p 13730
23/05/2023 174.00p 176.00p 169.00p 172.50p 55609
22/05/2023 174.00p 178.00p 171.70p 174.00p 14843
19/05/2023 174.00p 178.00p 170.00p 174.00p 34876
18/05/2023 160.00p 176.50p 157.00p 174.00p 452358
17/05/2023 160.00p 163.00p 157.55p 160.00p 11735
16/05/2023 161.00p 162.00p 155.00p 157.50p 26024
15/05/2023 161.50p 162.00p 158.00p 161.00p 7981
12/05/2023 161.50p 162.00p 158.00p 161.50p 17246
11/05/2023 166.50p 166.50p 160.00p 161.50p 17645
10/05/2023 166.50p 168.00p 165.00p 166.50p 42328
09/05/2023 167.50p 170.00p 165.00p 166.50p 53833
05/05/2023 166.00p 168.05p 165.00p 167.50p 42954
04/05/2023 162.00p 167.00p 162.00p 166.00p 21204
03/05/2023 162.50p 165.00p 160.00p 162.00p 13670
02/05/2023 159.50p 165.00p 157.00p 163.50p 51928
28/04/2023 156.50p 165.00p 156.50p 159.50p 119170
27/04/2023 153.50p 158.00p 153.50p 156.50p 16728
26/04/2023 146.50p 154.70p 145.00p 153.50p 64483
25/04/2023 147.50p 151.00p 145.75p 146.50p 102254
24/04/2023 142.50p 150.00p 142.00p 147.50p 72122
21/04/2023 140.50p 143.00p 138.30p 141.50p 67155
20/04/2023 141.50p 143.00p 139.70p 140.50p 64682
19/04/2023 136.50p 143.00p 135.66p 141.50p 78708

*Close Price adjusted for both dividends and splits