Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/07/2022 158.00p 158.00p 150.00p 156.00p 5290
04/07/2022 158.50p 158.50p 155.00p 158.00p 18981
01/07/2022 158.50p 161.00p 158.50p 158.50p 755
30/06/2022 158.50p 160.00p 156.50p 158.50p 6434
29/06/2022 162.00p 165.00p 157.00p 158.50p 19399
28/06/2022 163.00p 163.20p 158.00p 162.00p 64517
27/06/2022 167.00p 167.70p 160.50p 163.00p 73676
24/06/2022 167.00p 168.00p 165.53p 167.00p 25692
23/06/2022 168.00p 170.00p 165.10p 167.00p 21301
22/06/2022 173.00p 173.00p 164.00p 167.00p 31886
21/06/2022 173.00p 174.00p 173.00p 173.00p 3900
20/06/2022 173.00p 173.00p 171.08p 173.00p 9712
17/06/2022 174.00p 174.00p 172.00p 173.00p 14336
16/06/2022 181.00p 182.00p 172.08p 174.00p 43433
15/06/2022 186.00p 186.00p 180.00p 182.50p 10485
14/06/2022 186.00p 186.00p 186.00p 186.00p 0
13/06/2022 187.50p 187.50p 185.00p 186.00p 44327
10/06/2022 187.00p 187.50p 182.50p 187.50p 711
09/06/2022 187.00p 188.99p 186.00p 187.50p 49021
08/06/2022 179.00p 190.80p 179.00p 189.00p 64433
07/06/2022 179.00p 180.88p 176.35p 178.50p 16632
06/06/2022 179.00p 181.00p 175.00p 178.00p 20708
03/06/2022 179.00p 179.35p 176.00p 179.00p 3144
02/06/2022 179.00p 179.35p 176.00p 179.00p 3144
01/06/2022 179.00p 179.35p 176.00p 179.00p 3144
31/05/2022 179.00p 179.40p 176.00p 179.00p 12380
30/05/2022 179.00p 179.50p 175.00p 179.00p 21535
27/05/2022 179.00p 179.50p 179.00p 179.00p 222
26/05/2022 179.00p 179.00p 177.00p 177.00p 559
25/05/2022 177.50p 179.70p 177.20p 179.00p 9018
24/05/2022 177.50p 182.00p 177.10p 177.50p 39134
23/05/2022 175.00p 179.90p 175.00p 177.50p 5793
20/05/2022 174.00p 180.00p 174.00p 177.50p 25358
19/05/2022 175.50p 177.84p 174.00p 174.00p 9916
18/05/2022 169.50p 178.00p 168.00p 175.50p 26199
17/05/2022 167.00p 173.00p 167.00p 169.00p 28428
16/05/2022 165.50p 168.00p 161.00p 167.00p 64673
13/05/2022 168.50p 170.00p 163.00p 165.50p 83405
12/05/2022 171.50p 172.00p 167.00p 168.50p 262430
11/05/2022 174.00p 175.00p 170.00p 171.50p 83976
10/05/2022 174.00p 176.00p 173.00p 174.00p 17528
09/05/2022 181.50p 181.50p 173.00p 174.00p 19264
06/05/2022 182.50p 184.00p 178.00p 181.00p 35430
05/05/2022 190.00p 190.00p 181.00p 182.50p 18071
04/05/2022 190.00p 190.90p 186.00p 190.00p 13878
03/05/2022 185.00p 192.00p 175.00p 190.00p 37617
02/05/2022 186.50p 190.00p 180.00p 185.00p 26766
29/04/2022 186.50p 190.00p 180.00p 185.00p 26766
28/04/2022 192.50p 192.50p 183.00p 186.50p 22433
27/04/2022 192.50p 192.60p 192.50p 192.50p 52
26/04/2022 192.50p 192.90p 190.00p 192.50p 4879
25/04/2022 200.00p 200.00p 190.15p 192.50p 23002
22/04/2022 200.00p 201.49p 199.15p 200.00p 26466
21/04/2022 200.00p 201.50p 195.00p 200.00p 10481
20/04/2022 203.50p 203.50p 195.00p 200.00p 22982
19/04/2022 203.50p 203.50p 202.00p 203.50p 22063
18/04/2022 202.50p 205.00p 200.15p 203.50p 18990
15/04/2022 202.50p 205.00p 200.15p 203.50p 18990
14/04/2022 202.50p 205.00p 200.15p 203.50p 18990
13/04/2022 202.50p 203.90p 201.72p 202.50p 15882
12/04/2022 202.50p 203.70p 201.65p 202.50p 4526
11/04/2022 202.50p 204.30p 201.76p 202.50p 5361
08/04/2022 202.50p 204.30p 200.50p 202.50p 72332
07/04/2022 202.50p 204.95p 201.65p 202.50p 33314
06/04/2022 202.50p 205.00p 201.65p 202.50p 15486
05/04/2022 200.00p 205.00p 195.25p 202.50p 15486
04/04/2022 195.00p 201.00p 194.64p 200.00p 17446
01/04/2022 205.00p 206.50p 195.00p 196.00p 12545
31/03/2022 205.00p 207.00p 200.50p 205.00p 10795
30/03/2022 206.00p 209.92p 200.00p 205.00p 23502
29/03/2022 206.00p 210.00p 204.10p 206.00p 6676
28/03/2022 199.00p 209.00p 199.00p 206.00p 20443
25/03/2022 199.00p 202.64p 199.00p 200.00p 2205
24/03/2022 200.00p 203.90p 199.00p 200.00p 9587
23/03/2022 202.50p 205.00p 198.50p 201.00p 7117
22/03/2022 197.50p 204.45p 196.30p 202.50p 45831
21/03/2022 196.00p 200.00p 192.08p 197.50p 3894
18/03/2022 196.00p 196.40p 192.00p 196.00p 18008
17/03/2022 195.00p 197.00p 190.50p 196.00p 15723
16/03/2022 192.00p 197.00p 187.69p 194.00p 66676
15/03/2022 192.00p 192.00p 187.69p 192.00p 2022
14/03/2022 185.00p 191.00p 184.00p 191.00p 69191
11/03/2022 194.00p 194.00p 184.00p 184.50p 28962
10/03/2022 194.00p 195.00p 190.00p 194.00p 7218
09/03/2022 185.00p 195.00p 185.00p 192.50p 100415
08/03/2022 183.50p 183.89p 180.00p 182.50p 45057
07/03/2022 200.00p 200.00p 175.00p 183.50p 115490
04/03/2022 212.50p 212.50p 192.00p 202.50p 86224
03/03/2022 210.00p 210.00p 205.50p 207.50p 9454
02/03/2022 210.00p 210.00p 205.00p 207.50p 3926
01/03/2022 207.50p 214.84p 204.55p 205.00p 17507
28/02/2022 207.50p 210.00p 204.10p 207.50p 3989
25/02/2022 205.00p 210.00p 203.66p 207.50p 14130
24/02/2022 205.00p 212.50p 200.00p 205.00p 38212
23/02/2022 210.00p 215.00p 210.00p 210.00p 21310
22/02/2022 217.50p 217.50p 205.00p 210.00p 17574
21/02/2022 212.50p 220.00p 210.00p 217.50p 27595
18/02/2022 207.50p 220.50p 206.00p 217.50p 56448
17/02/2022 207.50p 210.00p 206.33p 207.50p 20662
16/02/2022 210.00p 210.00p 203.50p 207.50p 79788
15/02/2022 212.50p 215.00p 207.59p 210.00p 66313
14/02/2022 222.50p 225.00p 205.00p 212.50p 39308
11/02/2022 227.50p 227.50p 220.00p 222.50p 31215
10/02/2022 222.50p 224.30p 221.00p 222.50p 25113
09/02/2022 220.00p 225.00p 209.00p 222.50p 173031
08/02/2022 222.50p 222.50p 195.00p 217.50p 176947
07/02/2022 222.50p 225.00p 218.00p 222.50p 18315
04/02/2022 222.50p 225.09p 222.00p 222.50p 3900
03/02/2022 230.00p 231.90p 221.00p 222.50p 25195
02/02/2022 230.00p 232.50p 227.59p 230.00p 19093
01/02/2022 217.50p 233.00p 217.50p 230.00p 112518
31/01/2022 207.50p 218.00p 207.50p 215.00p 25299
28/01/2022 212.50p 212.50p 207.50p 207.50p 18731
27/01/2022 212.50p 214.40p 208.56p 210.00p 12234
26/01/2022 207.50p 222.00p 205.00p 215.00p 56448
25/01/2022 212.50p 215.00p 200.00p 207.50p 37529
24/01/2022 215.00p 220.00p 210.00p 212.50p 33423
21/01/2022 222.50p 222.50p 210.00p 212.50p 57010
20/01/2022 222.50p 225.00p 216.55p 220.00p 19693
19/01/2022 222.50p 224.00p 215.00p 222.50p 14654
18/01/2022 222.50p 223.50p 217.25p 222.50p 28854
17/01/2022 222.50p 222.50p 215.00p 222.50p 57827
14/01/2022 222.50p 222.50p 215.60p 222.50p 3537
13/01/2022 225.00p 230.00p 215.00p 222.50p 28158
12/01/2022 227.50p 235.00p 220.00p 225.00p 36042
10/01/2022 227.50p 235.00p 226.10p 227.50p 21814
07/01/2022 225.00p 232.50p 224.04p 232.50p 42662
06/01/2022 236.50p 240.00p 224.00p 225.00p 42700
05/01/2022 236.50p 242.00p 236.50p 236.50p 16200
04/01/2022 236.50p 243.00p 230.00p 236.50p 36832
03/01/2022 236.50p 242.74p 232.00p 236.50p 25
31/12/2021 236.50p 242.74p 232.00p 236.50p 25
30/12/2021 230.00p 240.00p 230.00p 236.50p 33060
29/12/2021 222.50p 235.00p 216.00p 216.00p 35027
28/12/2021 227.50p 227.50p 218.10p 222.50p 11987
27/12/2021 227.50p 227.50p 218.10p 222.50p 11987
24/12/2021 227.50p 227.50p 218.10p 222.50p 11987
23/12/2021 227.50p 227.50p 221.70p 225.00p 7938
22/12/2021 227.50p 230.00p 220.00p 225.00p 23699
21/12/2021 227.50p 229.80p 223.55p 225.00p 26821
20/12/2021 227.50p 227.50p 221.00p 225.00p 22556
17/12/2021 227.50p 228.00p 221.10p 225.00p 8655
16/12/2021 227.50p 229.80p 220.00p 225.00p 89370
15/12/2021 222.50p 230.00p 220.10p 225.00p 26983
14/12/2021 222.50p 222.50p 214.00p 215.00p 31429
13/12/2021 239.00p 239.00p 221.00p 222.50p 25215
10/12/2021 239.00p 240.00p 235.40p 237.50p 29760
09/12/2021 232.50p 239.70p 225.00p 237.50p 9155
08/12/2021 232.50p 235.00p 230.00p 230.00p 20660
07/12/2021 230.00p 234.90p 227.60p 232.50p 16591
06/12/2021 225.00p 230.00p 223.20p 227.50p 35226
03/12/2021 225.00p 227.40p 223.20p 225.00p 10579
02/12/2021 225.00p 228.00p 220.00p 225.00p 22469
01/12/2021 227.50p 227.50p 222.50p 222.50p 1933
30/11/2021 222.50p 224.70p 218.15p 222.50p 25288
29/11/2021 207.50p 228.40p 200.20p 225.00p 81461
26/11/2021 212.50p 212.50p 195.80p 205.00p 143446
25/11/2021 225.00p 225.40p 210.00p 217.50p 41377
24/11/2021 225.00p 228.35p 222.00p 227.50p 20464
23/11/2021 232.50p 235.00p 226.55p 227.50p 37330
22/11/2021 235.00p 235.10p 227.00p 230.00p 49704
19/11/2021 232.50p 232.70p 226.66p 232.50p 12192
18/11/2021 242.50p 243.33p 226.60p 232.50p 34513
17/11/2021 242.50p 243.33p 235.00p 242.50p 4711
16/11/2021 242.50p 243.85p 236.55p 242.50p 3727
15/11/2021 242.50p 247.00p 236.55p 242.50p 34099
12/11/2021 242.50p 249.80p 235.00p 242.50p 15952
11/11/2021 242.50p 250.00p 235.00p 235.00p 28727
10/11/2021 242.50p 250.00p 241.35p 242.50p 27004
09/11/2021 242.50p 248.70p 240.75p 242.50p 30925
08/11/2021 240.00p 250.00p 240.00p 242.50p 38368
05/11/2021 240.00p 244.40p 236.30p 240.00p 14608
04/11/2021 237.50p 241.70p 233.00p 240.00p 52505
03/11/2021 237.50p 240.00p 235.00p 235.00p 26157
02/11/2021 227.50p 240.00p 225.00p 235.00p 322443
01/11/2021 230.00p 230.00p 224.00p 227.50p 47655
29/10/2021 230.00p 235.00p 222.00p 230.00p 16992
28/10/2021 230.00p 230.00p 227.50p 227.50p 22745
27/10/2021 227.50p 230.80p 224.00p 227.50p 70420
26/10/2021 227.50p 230.00p 225.00p 225.00p 22897
25/10/2021 227.50p 235.00p 220.00p 225.00p 25859
22/10/2021 222.50p 230.00p 220.00p 230.00p 87648
21/10/2021 225.00p 228.00p 211.00p 222.50p 138863
20/10/2021 242.50p 245.00p 230.00p 237.50p 13399
19/10/2021 235.00p 250.00p 235.00p 240.00p 95166
18/10/2021 245.00p 245.00p 235.00p 240.00p 64745
15/10/2021 228.50p 244.00p 228.50p 242.50p 46034
14/10/2021 228.50p 230.00p 227.00p 228.50p 11937
13/10/2021 233.50p 233.50p 227.00p 228.50p 18686
12/10/2021 232.50p 232.50p 227.00p 228.50p 3303
11/10/2021 225.00p 230.00p 225.00p 227.50p 18725
08/10/2021 227.50p 230.00p 225.00p 225.00p 26787
07/10/2021 227.50p 234.00p 227.50p 227.50p 20118
06/10/2021 245.00p 245.00p 225.00p 227.50p 31807
05/10/2021 242.50p 244.00p 239.10p 242.50p 11065
04/10/2021 237.50p 245.00p 233.10p 240.00p 39862
01/10/2021 235.00p 240.00p 220.00p 235.00p 29486
30/09/2021 217.50p 235.00p 217.50p 225.00p 49985
29/09/2021 210.00p 219.00p 206.00p 210.00p 53621
28/09/2021 222.50p 225.05p 205.81p 210.00p 60554

*Close Price adjusted for both dividends and splits