Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
18/04/2023 134.00p 140.00p 132.00p 137.50p 306278
17/04/2023 139.50p 142.00p 135.00p 135.00p 120700
14/04/2023 139.50p 142.00p 137.43p 139.50p 99709
13/04/2023 137.50p 142.00p 137.00p 139.50p 88111
12/04/2023 141.00p 141.00p 135.50p 137.50p 115667
11/04/2023 140.50p 142.00p 139.00p 139.00p 83068
06/04/2023 141.50p 143.00p 139.00p 140.50p 154776
05/04/2023 143.00p 143.00p 140.15p 141.50p 33496
04/04/2023 148.00p 149.00p 141.00p 143.00p 64273
03/04/2023 149.50p 150.00p 144.50p 148.00p 55651
31/03/2023 154.00p 154.00p 149.05p 149.50p 77237
30/03/2023 155.00p 158.00p 150.00p 154.00p 116255
29/03/2023 156.50p 158.00p 153.32p 155.00p 33217
28/03/2023 156.00p 158.00p 155.55p 156.50p 82352
27/03/2023 156.00p 158.00p 154.00p 156.00p 26252
24/03/2023 156.00p 158.00p 154.00p 156.00p 20338
23/03/2023 156.00p 158.00p 154.00p 156.00p 12821
22/03/2023 156.50p 158.00p 154.00p 156.00p 19315
21/03/2023 156.00p 158.00p 155.00p 156.50p 11503
20/03/2023 160.00p 160.00p 154.00p 156.00p 40909
17/03/2023 159.50p 162.00p 159.50p 160.00p 23404
16/03/2023 159.50p 161.00p 157.00p 159.00p 11043
15/03/2023 167.00p 168.70p 157.00p 159.00p 66396
14/03/2023 171.00p 171.00p 168.00p 169.00p 24665
13/03/2023 171.50p 174.00p 168.00p 171.00p 92593
10/03/2023 173.50p 173.50p 169.00p 171.50p 23099
09/03/2023 175.00p 177.00p 173.00p 173.50p 15545
08/03/2023 175.00p 177.00p 173.00p 175.00p 13382
07/03/2023 176.00p 177.00p 173.00p 175.00p 54018
06/03/2023 180.00p 180.00p 175.00p 176.00p 50225
03/03/2023 183.00p 185.00p 179.10p 180.00p 33342
02/03/2023 183.50p 186.00p 181.20p 183.00p 29272
01/03/2023 182.50p 185.75p 180.00p 183.50p 50056
28/02/2023 177.00p 184.00p 177.00p 182.00p 75339
27/02/2023 172.00p 179.00p 171.50p 177.00p 73228
24/02/2023 168.00p 176.00p 166.20p 170.00p 120044
23/02/2023 169.00p 169.00p 165.50p 167.50p 49350
22/02/2023 174.50p 176.00p 169.00p 171.00p 82059
21/02/2023 173.50p 177.00p 173.10p 174.50p 58049
20/02/2023 171.50p 176.00p 169.25p 173.50p 71092
17/02/2023 171.50p 174.00p 169.00p 171.50p 44556
16/02/2023 164.00p 175.00p 164.00p 171.50p 128262
15/02/2023 161.00p 164.44p 161.00p 163.50p 202772
14/02/2023 161.00p 162.90p 160.75p 161.00p 34770
13/02/2023 159.00p 164.00p 158.00p 161.00p 98315
10/02/2023 159.00p 162.00p 158.64p 159.00p 57484
09/02/2023 159.50p 160.00p 156.48p 160.00p 73717
08/02/2023 160.00p 161.50p 157.00p 159.50p 102531
07/02/2023 167.00p 169.00p 157.02p 160.00p 222014
06/02/2023 167.50p 169.00p 162.00p 164.50p 96747
03/02/2023 164.50p 168.55p 164.45p 167.50p 145321
02/02/2023 164.50p 165.50p 162.00p 164.50p 23996
01/02/2023 166.00p 167.00p 164.40p 164.50p 47991
31/01/2023 166.00p 168.00p 165.00p 166.00p 26575
30/01/2023 164.50p 167.00p 164.50p 166.00p 55510
27/01/2023 159.50p 166.00p 159.00p 164.50p 179049
26/01/2023 158.50p 159.95p 157.93p 159.50p 167608
25/01/2023 156.00p 160.00p 156.00p 158.50p 127979
24/01/2023 156.00p 157.00p 155.62p 156.00p 64107
23/01/2023 155.00p 157.00p 155.00p 156.50p 126135
20/01/2023 155.00p 157.00p 153.00p 155.00p 51314
19/01/2023 155.50p 157.00p 153.00p 157.00p 38744
18/01/2023 156.00p 156.29p 154.93p 155.50p 14551
17/01/2023 156.00p 156.29p 155.04p 156.00p 12252
16/01/2023 156.00p 158.00p 154.50p 156.00p 17125
13/01/2023 155.50p 158.00p 154.00p 156.00p 50587
12/01/2023 155.50p 157.00p 154.18p 155.50p 9574
11/01/2023 154.00p 155.50p 153.00p 155.50p 30558
10/01/2023 156.00p 156.00p 150.50p 154.00p 36851
09/01/2023 156.00p 158.00p 154.00p 156.00p 26488
06/01/2023 156.00p 156.00p 154.00p 156.00p 21710
05/01/2023 156.00p 158.00p 154.00p 154.00p 28883
04/01/2023 156.00p 158.00p 155.10p 156.00p 69931
03/01/2023 152.00p 158.00p 152.00p 156.00p 75242
30/12/2022 152.00p 153.30p 150.66p 152.00p 10584
29/12/2022 152.00p 152.00p 150.00p 152.00p 5826
28/12/2022 152.00p 154.00p 151.10p 152.00p 10954
23/12/2022 152.00p 154.00p 150.00p 152.00p 1615
22/12/2022 152.00p 154.00p 151.10p 152.00p 13778
21/12/2022 152.00p 153.30p 151.15p 152.00p 2747
20/12/2022 152.00p 153.40p 150.84p 152.00p 28112
19/12/2022 152.00p 152.00p 150.30p 152.00p 21582
16/12/2022 152.00p 154.00p 151.24p 152.00p 11378
15/12/2022 152.00p 155.50p 151.24p 152.00p 7294
14/12/2022 152.00p 154.00p 151.24p 152.00p 1913
13/12/2022 151.50p 152.40p 149.00p 151.50p 27220
12/12/2022 154.50p 154.50p 150.00p 151.50p 14967
09/12/2022 154.50p 156.00p 153.10p 154.50p 8301
08/12/2022 157.50p 157.50p 153.00p 154.50p 7300
07/12/2022 157.50p 158.70p 155.00p 157.50p 15136
06/12/2022 155.00p 157.00p 153.00p 155.00p 53770
05/12/2022 153.50p 157.00p 152.88p 155.00p 54942
02/12/2022 152.50p 154.55p 151.00p 153.50p 25475
01/12/2022 156.00p 156.00p 152.15p 152.50p 65239
30/11/2022 152.50p 158.00p 152.50p 156.00p 72320
29/11/2022 148.50p 150.00p 147.00p 148.50p 21914
28/11/2022 148.50p 150.00p 147.06p 148.50p 21389
25/11/2022 148.50p 150.00p 147.15p 148.50p 2302
24/11/2022 151.50p 151.50p 147.06p 148.50p 26753
23/11/2022 151.50p 154.20p 148.00p 151.50p 10523
22/11/2022 151.50p 154.20p 148.00p 151.50p 61353
21/11/2022 151.50p 155.00p 150.10p 151.50p 4668
18/11/2022 151.50p 152.88p 150.10p 151.50p 25471
17/11/2022 151.50p 155.00p 151.50p 151.50p 11955
16/11/2022 151.50p 153.25p 148.00p 151.50p 35891
15/11/2022 151.50p 154.86p 151.50p 151.50p 35182
14/11/2022 151.50p 154.00p 150.55p 151.50p 197641
11/11/2022 149.50p 154.00p 148.00p 151.50p 107968
10/11/2022 149.50p 151.00p 148.50p 148.50p 36444
09/11/2022 149.50p 151.00p 148.10p 149.50p 38434
08/11/2022 146.50p 151.00p 146.50p 149.50p 124530
07/11/2022 146.50p 150.00p 146.50p 146.50p 16446
04/11/2022 146.50p 150.00p 145.10p 146.50p 32594
03/11/2022 146.50p 148.90p 143.00p 146.50p 15407
02/11/2022 147.50p 150.00p 144.55p 146.50p 29870
01/11/2022 147.00p 149.75p 144.36p 147.50p 21766
31/10/2022 150.00p 150.00p 145.00p 147.00p 41762
28/10/2022 150.00p 153.00p 147.00p 150.00p 19683
27/10/2022 142.00p 153.00p 142.00p 150.00p 178429
26/10/2022 141.00p 141.36p 139.59p 140.00p 10396
25/10/2022 141.00p 142.00p 141.00p 141.00p 5625
24/10/2022 141.00p 144.00p 138.00p 141.00p 13507
21/10/2022 141.00p 141.00p 139.36p 141.00p 107
20/10/2022 141.00p 142.14p 141.00p 141.00p 1500
19/10/2022 141.00p 144.00p 138.10p 141.00p 26722
18/10/2022 142.00p 144.00p 138.00p 141.00p 12724
17/10/2022 144.00p 146.00p 140.00p 143.00p 59666
14/10/2022 144.00p 144.00p 142.20p 144.00p 2962
13/10/2022 144.00p 144.00p 141.32p 144.00p 14463
12/10/2022 144.00p 144.00p 142.01p 144.00p 34600
11/10/2022 144.00p 146.00p 142.10p 144.00p 18519
10/10/2022 146.00p 147.70p 142.10p 144.00p 5812
07/10/2022 145.00p 147.50p 145.00p 146.00p 49003
06/10/2022 145.00p 146.00p 142.00p 145.00p 3574
05/10/2022 146.00p 147.73p 142.00p 145.00p 9500
04/10/2022 146.00p 147.50p 143.56p 146.00p 11093
03/10/2022 146.00p 148.72p 142.00p 146.00p 15087
30/09/2022 147.50p 149.70p 146.25p 147.50p 10061
29/09/2022 142.50p 149.90p 140.00p 147.50p 35059
28/09/2022 141.50p 145.00p 141.50p 144.50p 13851
27/09/2022 152.50p 152.50p 143.77p 145.00p 45516
26/09/2022 152.50p 153.00p 150.50p 152.50p 10531
23/09/2022 152.50p 161.30p 148.50p 152.50p 49105
22/09/2022 155.50p 156.00p 150.00p 152.50p 47244
21/09/2022 162.00p 162.00p 155.00p 155.50p 22164
20/09/2022 162.00p 165.00p 159.15p 162.00p 28713
19/09/2022 161.50p 165.00p 160.00p 162.00p 65787
16/09/2022 161.50p 165.00p 160.00p 162.00p 6787
15/09/2022 159.00p 165.00p 159.00p 162.00p 6816
14/09/2022 157.50p 160.00p 153.00p 159.00p 55809
13/09/2022 164.50p 169.00p 157.00p 159.00p 50525
12/09/2022 160.00p 167.00p 160.00p 164.50p 63123
09/09/2022 161.50p 165.00p 158.00p 160.00p 41090
08/09/2022 155.50p 165.00p 155.50p 161.50p 59309
07/09/2022 165.00p 165.00p 150.00p 158.00p 112007
06/09/2022 155.00p 172.50p 154.00p 165.00p 247254
05/09/2022 147.50p 153.80p 147.50p 152.00p 57491
02/09/2022 147.50p 152.00p 145.00p 149.00p 45948
01/09/2022 147.50p 149.85p 146.00p 147.50p 5601
31/08/2022 144.50p 149.70p 143.92p 147.50p 29898
30/08/2022 132.50p 145.00p 132.00p 144.00p 78266
29/08/2022 133.00p 135.00p 130.00p 133.00p 111246
26/08/2022 133.00p 135.00p 130.00p 133.00p 111246
25/08/2022 136.50p 138.00p 135.00p 136.50p 11695
24/08/2022 137.50p 138.00p 135.00p 136.50p 4032
23/08/2022 139.00p 140.00p 135.00p 137.50p 5770
22/08/2022 139.00p 140.00p 138.00p 139.00p 7772
19/08/2022 139.00p 140.00p 137.50p 139.00p 37680
18/08/2022 139.00p 139.50p 138.00p 139.00p 79804
17/08/2022 139.00p 140.00p 138.00p 139.00p 4313
16/08/2022 139.00p 140.00p 138.81p 139.00p 17484
15/08/2022 139.25p 139.63p 138.77p 139.25p 18165
12/08/2022 140.25p 140.25p 138.59p 139.25p 57964
11/08/2022 140.25p 140.25p 139.77p 140.25p 13060
10/08/2022 141.00p 141.00p 138.50p 140.25p 9686
09/08/2022 144.00p 144.00p 140.00p 141.00p 10321
08/08/2022 148.00p 148.00p 144.00p 144.00p 30887
05/08/2022 148.00p 149.00p 146.00p 148.00p 6939
04/08/2022 143.00p 150.00p 142.00p 148.00p 49680
03/08/2022 139.00p 144.00p 139.00p 143.00p 28041
02/08/2022 139.00p 140.00p 138.26p 139.00p 14097
01/08/2022 139.00p 140.00p 138.24p 139.00p 19453
29/07/2022 140.00p 142.00p 138.10p 139.00p 34824
28/07/2022 140.00p 142.00p 138.30p 140.00p 5396
27/07/2022 140.00p 142.00p 139.02p 140.00p 7250
26/07/2022 141.00p 142.00p 138.28p 140.00p 26550
25/07/2022 141.00p 145.00p 139.00p 141.00p 44946
22/07/2022 139.00p 142.00p 139.00p 141.00p 23064
21/07/2022 138.00p 139.50p 137.55p 139.00p 25800
20/07/2022 142.00p 143.50p 135.00p 138.00p 98675
19/07/2022 142.00p 143.56p 142.00p 142.00p 15059
18/07/2022 142.00p 143.16p 140.44p 142.00p 9967
15/07/2022 146.00p 146.78p 143.06p 144.00p 21220
14/07/2022 148.50p 148.50p 146.00p 146.00p 11966
13/07/2022 149.00p 149.34p 148.50p 148.50p 7432
12/07/2022 148.00p 150.90p 147.00p 149.00p 21790
11/07/2022 153.50p 153.50p 143.50p 146.00p 85002
08/07/2022 154.00p 154.84p 153.00p 154.00p 10011
07/07/2022 153.50p 155.00p 152.03p 154.00p 40562
06/07/2022 156.00p 156.00p 153.21p 153.50p 15105

*Close Price adjusted for both dividends and splits