Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/12/2020 114.50p 114.50p 110.00p 112.50p 2485
18/12/2020 114.50p 114.50p 110.30p 112.50p 31142
17/12/2020 114.50p 114.50p 110.30p 112.50p 15330
16/12/2020 114.50p 114.95p 110.05p 112.50p 17287
15/12/2020 114.50p 114.95p 110.05p 112.50p 8551
14/12/2020 114.50p 114.50p 110.05p 112.50p 25107
11/12/2020 114.50p 118.91p 111.00p 114.50p 27364
10/12/2020 114.50p 119.00p 110.00p 114.50p 21516
09/12/2020 114.50p 118.82p 112.91p 114.50p 29249
08/12/2020 114.50p 118.82p 111.66p 114.50p 19139
07/12/2020 112.50p 118.82p 112.50p 114.50p 7003
04/12/2020 110.00p 114.90p 108.11p 112.50p 48693
03/12/2020 110.00p 110.94p 108.00p 108.00p 7715
02/12/2020 110.00p 110.64p 108.00p 108.00p 6575
01/12/2020 108.00p 110.64p 106.75p 108.00p 17151
30/11/2020 110.00p 110.00p 105.00p 108.00p 7698
27/11/2020 110.00p 110.00p 106.66p 108.00p 5499
26/11/2020 110.00p 111.00p 108.00p 108.00p 2674
25/11/2020 110.00p 111.00p 106.55p 108.00p 10436
24/11/2020 110.00p 111.00p 106.00p 108.00p 17337
23/11/2020 110.00p 110.00p 106.32p 108.00p 56940
20/11/2020 110.00p 113.00p 105.00p 108.00p 20142
19/11/2020 109.50p 113.46p 109.00p 109.50p 14563
18/11/2020 107.50p 112.00p 107.50p 109.50p 21685
17/11/2020 108.50p 108.50p 107.66p 108.50p 625
16/11/2020 105.50p 111.58p 105.50p 108.50p 20949
13/11/2020 105.50p 109.00p 105.50p 105.50p 19267
12/11/2020 105.50p 109.00p 105.00p 105.50p 31507
10/11/2020 99.50p 108.00p 99.50p 105.50p 58482
09/11/2020 96.00p 102.00p 96.00p 99.00p 39731
06/11/2020 96.00p 100.00p 96.00p 97.50p 4454
05/11/2020 96.00p 99.50p 96.00p 97.50p 6947
04/11/2020 97.50p 97.50p 96.35p 97.50p 2008
03/11/2020 94.00p 97.85p 94.00p 97.50p 13222
02/11/2020 96.50p 98.00p 95.00p 98.00p 10398
30/10/2020 96.00p 100.00p 96.00p 96.50p 15231
29/10/2020 97.50p 100.00p 95.00p 97.50p 28578
28/10/2020 103.00p 103.00p 96.30p 97.50p 29733
27/10/2020 103.00p 105.28p 101.56p 103.00p 19475
26/10/2020 106.00p 106.00p 101.32p 103.00p 55226
23/10/2020 92.50p 105.92p 92.50p 104.00p 94351
22/10/2020 83.00p 95.00p 83.00p 92.50p 151525
21/10/2020 79.00p 81.88p 77.30p 79.50p 5020
20/10/2020 79.00p 82.00p 76.10p 79.00p 4769
19/10/2020 79.00p 82.00p 76.10p 79.00p 13666
16/10/2020 79.00p 82.00p 76.10p 79.00p 4468
15/10/2020 79.00p 82.00p 79.00p 79.00p 1798
14/10/2020 79.00p 82.00p 79.00p 79.00p 2459
13/10/2020 79.00p 82.20p 76.10p 79.00p 18059
12/10/2020 79.00p 82.92p 77.40p 79.00p 21950
09/10/2020 79.00p 82.92p 77.55p 79.00p 4945
08/10/2020 79.00p 79.00p 77.55p 79.00p 1000
07/10/2020 79.00p 79.00p 77.55p 79.00p 2468
06/10/2020 79.00p 83.00p 77.40p 79.00p 27304
05/10/2020 79.00p 82.92p 77.40p 79.00p 15353
02/10/2020 79.00p 80.00p 79.00p 79.00p 8000
01/10/2020 79.00p 79.00p 77.40p 79.00p 262
30/09/2020 79.00p 82.92p 77.55p 79.00p 22701
29/09/2020 79.00p 79.00p 77.55p 79.00p 2000
28/09/2020 79.00p 82.92p 77.40p 79.00p 17012
25/09/2020 79.00p 82.92p 77.40p 79.00p 6476
24/09/2020 79.00p 79.00p 77.40p 79.00p 7395
23/09/2020 80.00p 82.94p 78.83p 80.00p 10538
22/09/2020 80.00p 81.90p 77.00p 80.00p 11162
21/09/2020 82.50p 83.90p 78.80p 80.00p 33539
18/09/2020 84.00p 84.00p 81.00p 82.50p 14449
17/09/2020 84.00p 87.92p 80.33p 82.50p 32791
16/09/2020 84.00p 87.92p 81.88p 84.00p 13269
15/09/2020 84.00p 84.00p 84.00p 84.00p 0
14/09/2020 84.00p 87.92p 81.88p 84.00p 15398
11/09/2020 84.00p 87.92p 81.88p 84.00p 6745
10/09/2020 84.00p 87.60p 80.66p 84.00p 118748
09/09/2020 84.00p 86.72p 80.40p 84.00p 29588
08/09/2020 81.00p 87.04p 78.96p 84.00p 82348
07/09/2020 80.00p 86.00p 77.28p 80.00p 42549
04/09/2020 80.00p 82.70p 76.80p 80.00p 42801
03/09/2020 80.00p 80.00p 78.10p 80.00p 14265
02/09/2020 80.00p 83.00p 78.00p 80.00p 11653
01/09/2020 80.00p 83.00p 76.25p 80.00p 1806
31/08/2020 79.00p 81.30p 76.25p 79.00p 9646
28/08/2020 79.00p 81.30p 76.25p 79.00p 9646
27/08/2020 76.00p 81.34p 75.50p 79.00p 39342
26/08/2020 76.00p 77.20p 76.00p 76.50p 9443
25/08/2020 76.00p 77.22p 75.06p 76.50p 13782
24/08/2020 77.00p 77.70p 74.12p 76.50p 33146
21/08/2020 77.00p 77.00p 74.25p 77.00p 14883
20/08/2020 77.00p 77.00p 74.00p 77.00p 10315
19/08/2020 78.00p 78.40p 74.00p 77.00p 34665
18/08/2020 78.00p 79.00p 77.80p 79.00p 1280
17/08/2020 78.00p 78.50p 77.79p 78.50p 13803
14/08/2020 78.00p 78.50p 75.00p 78.50p 34166
13/08/2020 78.00p 78.50p 75.56p 78.50p 21793
12/08/2020 78.00p 78.00p 77.20p 78.00p 47102
11/08/2020 79.00p 79.12p 76.70p 78.00p 36655
10/08/2020 73.50p 80.46p 73.50p 78.50p 49679
07/08/2020 75.00p 75.70p 74.00p 74.00p 6688
06/08/2020 73.50p 75.70p 73.00p 73.50p 7109
05/08/2020 73.50p 77.00p 71.87p 73.50p 9877
04/08/2020 69.50p 76.00p 69.50p 73.50p 118197
03/08/2020 69.50p 72.00p 69.50p 69.50p 59984
31/07/2020 69.50p 72.00p 69.50p 69.50p 10285
30/07/2020 69.50p 71.68p 69.50p 69.50p 50555
29/07/2020 69.50p 71.00p 68.55p 69.50p 32647
28/07/2020 70.50p 72.00p 68.55p 69.50p 40307
27/07/2020 69.50p 72.12p 69.50p 69.50p 59772
24/07/2020 67.50p 71.00p 64.70p 69.50p 186667
23/07/2020 66.00p 73.92p 64.00p 69.00p 198093
22/07/2020 64.00p 65.00p 62.80p 63.50p 61088
21/07/2020 64.00p 65.00p 62.33p 63.50p 44092
20/07/2020 64.00p 65.50p 62.24p 63.50p 40178
17/07/2020 64.00p 65.50p 62.18p 63.50p 21391
16/07/2020 64.00p 65.50p 62.17p 63.50p 8262
15/07/2020 64.00p 67.12p 60.55p 63.50p 160593
14/07/2020 69.50p 69.50p 60.55p 64.00p 124547
13/07/2020 71.00p 72.00p 66.00p 69.50p 35628
10/07/2020 71.00p 72.25p 67.30p 71.00p 11980
09/07/2020 71.00p 72.25p 68.00p 71.00p 13736
08/07/2020 71.00p 72.40p 67.00p 71.00p 15986
07/07/2020 72.00p 74.00p 67.00p 71.00p 185699
06/07/2020 72.00p 74.90p 68.00p 72.00p 876299
03/07/2020 72.00p 72.00p 72.00p 72.00p 0
02/07/2020 72.00p 72.00p 68.96p 72.00p 2000
01/07/2020 72.00p 76.00p 68.48p 72.00p 2082
30/06/2020 72.00p 74.90p 72.00p 72.00p 2000
29/06/2020 73.00p 76.00p 68.48p 72.00p 42955
26/06/2020 73.00p 75.00p 73.00p 73.00p 666
25/06/2020 75.00p 75.00p 70.00p 73.00p 8724
24/06/2020 75.00p 77.00p 72.00p 75.00p 16196
23/06/2020 77.00p 77.00p 72.00p 75.00p 19141
22/06/2020 77.00p 77.41p 73.00p 76.50p 6767
19/06/2020 81.00p 81.00p 75.00p 77.00p 16511
18/06/2020 81.00p 82.60p 77.00p 81.00p 9575
17/06/2020 81.00p 83.40p 77.16p 81.00p 6326
16/06/2020 79.00p 83.40p 79.00p 81.00p 8467
15/06/2020 81.00p 81.00p 77.16p 78.50p 12105
12/06/2020 88.00p 88.00p 81.82p 83.50p 13964
11/06/2020 87.00p 89.10p 86.52p 88.00p 16338
10/06/2020 87.00p 89.10p 86.00p 87.00p 6971
09/06/2020 84.00p 90.00p 84.00p 87.00p 38210
08/06/2020 80.00p 88.00p 76.88p 84.00p 28578
05/06/2020 80.00p 84.00p 76.55p 80.00p 11212
04/06/2020 77.00p 83.50p 76.55p 80.00p 9154
03/06/2020 77.00p 79.98p 76.55p 78.00p 8601
02/06/2020 77.00p 80.00p 76.55p 78.00p 3856
01/06/2020 77.00p 78.00p 76.00p 78.00p 21531
29/05/2020 77.00p 78.00p 77.00p 78.00p 0
28/05/2020 77.00p 79.96p 76.55p 78.00p 7537
27/05/2020 80.00p 80.00p 76.08p 78.00p 20763
26/05/2020 80.00p 81.04p 80.00p 80.00p 17511
25/05/2020 81.00p 81.90p 78.00p 80.00p 2721
22/05/2020 81.00p 81.90p 78.00p 80.00p 2721
21/05/2020 78.50p 83.88p 78.00p 81.00p 163841
20/05/2020 77.50p 81.00p 75.33p 79.00p 20328
19/05/2020 75.50p 78.07p 72.00p 75.50p 52002
18/05/2020 65.00p 73.96p 65.00p 72.00p 45659
15/05/2020 64.50p 66.80p 63.66p 65.00p 5162
14/05/2020 72.50p 72.50p 64.50p 64.50p 62204
13/05/2020 73.50p 74.10p 70.00p 72.50p 9265
12/05/2020 73.50p 76.10p 70.14p 74.50p 1092
11/05/2020 78.00p 78.90p 72.00p 74.50p 25172
08/05/2020 78.00p 79.40p 75.12p 78.00p 19472
07/05/2020 78.00p 79.40p 75.12p 78.00p 19472
06/05/2020 78.00p 78.00p 78.00p 78.00p 0
05/05/2020 78.00p 79.40p 78.00p 78.00p 4488
04/05/2020 78.00p 78.00p 75.12p 78.00p 6498
01/05/2020 78.50p 80.34p 75.12p 78.00p 42147
30/04/2020 78.50p 81.45p 77.00p 79.50p 21446
29/04/2020 77.50p 79.85p 77.00p 79.50p 74612
28/04/2020 76.50p 82.00p 75.00p 78.50p 60856
27/04/2020 71.50p 82.38p 68.25p 78.50p 108252
24/04/2020 69.00p 71.00p 66.30p 69.00p 12611
23/04/2020 70.00p 72.00p 68.68p 70.00p 33445
22/04/2020 65.00p 70.00p 65.00p 70.00p 15744
21/04/2020 71.50p 71.50p 64.00p 66.00p 44259
20/04/2020 72.00p 72.00p 68.00p 70.00p 40334
17/04/2020 74.00p 74.40p 72.50p 72.50p 4645
16/04/2020 75.25p 76.40p 70.00p 74.00p 43285
15/04/2020 78.00p 79.70p 74.00p 75.25p 7647
14/04/2020 68.50p 80.46p 68.50p 78.00p 95100
13/04/2020 71.50p 71.80p 66.42p 69.00p 53238
10/04/2020 71.50p 71.80p 66.42p 69.00p 53238
09/04/2020 71.50p 71.80p 66.42p 69.00p 53238
08/04/2020 70.00p 72.14p 68.20p 71.50p 25909
07/04/2020 62.50p 71.28p 62.50p 70.00p 39224
06/04/2020 62.50p 63.00p 62.07p 62.50p 31741
03/04/2020 63.50p 63.50p 60.00p 62.50p 30997
02/04/2020 63.50p 64.50p 60.00p 64.50p 2000
01/04/2020 63.50p 66.40p 62.20p 64.50p 10716
31/03/2020 62.00p 66.82p 62.00p 66.00p 61315
30/03/2020 61.00p 62.21p 60.15p 62.00p 12821
27/03/2020 57.00p 61.04p 57.00p 61.00p 48128
26/03/2020 60.00p 61.92p 56.55p 60.00p 27057
25/03/2020 59.00p 62.05p 56.54p 60.00p 28280
24/03/2020 63.50p 66.00p 60.00p 61.50p 124018
23/03/2020 78.50p 81.58p 59.42p 62.50p 35222
20/03/2020 67.50p 78.50p 66.10p 78.50p 59615
19/03/2020 66.50p 67.50p 66.00p 67.50p 19366
18/03/2020 80.00p 80.50p 65.00p 66.50p 29423
17/03/2020 83.50p 83.50p 78.00p 80.00p 31531
16/03/2020 94.50p 94.50p 80.00p 83.50p 48794

*Close Price adjusted for both dividends and splits