Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits