Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
06/06/2019 105.50p 107.90p 105.50p 105.50p 2548
05/06/2019 108.00p 108.00p 105.50p 105.50p 6189
04/06/2019 109.50p 110.00p 107.00p 108.00p 6866
03/06/2019 111.50p 113.00p 107.50p 109.00p 12831
31/05/2019 115.00p 115.00p 110.05p 111.50p 5927
30/05/2019 111.00p 117.00p 111.00p 116.50p 22576
29/05/2019 101.50p 115.00p 101.50p 111.00p 23073
28/05/2019 100.50p 106.00p 100.50p 101.50p 6571
24/05/2019 100.50p 103.00p 100.50p 100.50p 2600
23/05/2019 101.00p 105.00p 100.50p 100.50p 16282
22/05/2019 99.50p 101.90p 99.50p 99.50p 49
21/05/2019 100.50p 102.00p 99.50p 99.50p 26049
20/05/2019 96.50p 101.90p 96.50p 100.00p 21826
17/05/2019 96.50p 98.90p 96.50p 96.50p 3000
16/05/2019 97.50p 98.00p 95.05p 96.50p 19612
15/05/2019 94.50p 98.00p 94.50p 97.00p 50083
14/05/2019 94.50p 95.90p 92.10p 94.50p 8533
13/05/2019 94.50p 95.90p 92.10p 94.50p 14965
10/05/2019 94.50p 97.00p 92.00p 94.50p 42351
09/05/2019 92.50p 94.50p 91.05p 94.50p 26482
08/05/2019 92.50p 94.90p 90.10p 92.50p 28663
07/05/2019 92.50p 94.90p 91.10p 92.50p 20957
03/05/2019 92.50p 94.90p 91.10p 92.50p 74589
02/05/2019 92.50p 94.90p 90.00p 92.50p 39214
01/05/2019 92.50p 94.90p 90.00p 92.50p 46049
30/04/2019 93.50p 94.50p 90.00p 92.50p 88342
29/04/2019 89.50p 93.50p 87.01p 93.50p 413498
26/04/2019 92.50p 92.50p 85.00p 89.50p 189489
25/04/2019 92.50p 92.50p 90.10p 92.50p 66968
24/04/2019 92.50p 92.50p 90.10p 92.50p 43474
23/04/2019 92.50p 94.70p 90.10p 92.50p 86916
18/04/2019 92.50p 95.00p 90.10p 92.00p 73242
17/04/2019 96.50p 96.50p 90.00p 90.00p 71596
16/04/2019 100.50p 100.50p 95.00p 96.50p 63263
15/04/2019 100.50p 100.50p 98.00p 100.50p 13937
12/04/2019 100.50p 100.50p 98.10p 100.50p 11288
11/04/2019 100.50p 100.50p 98.10p 100.50p 17143
10/04/2019 100.50p 100.50p 98.10p 100.50p 10339
09/04/2019 100.00p 100.50p 98.01p 100.50p 63262
08/04/2019 102.50p 105.00p 99.90p 100.00p 37697
05/04/2019 102.50p 102.50p 100.00p 102.50p 21072
04/04/2019 102.50p 102.50p 100.00p 102.50p 26209
03/04/2019 102.50p 103.95p 100.00p 102.50p 12149
02/04/2019 102.50p 102.80p 100.55p 102.50p 12380
01/04/2019 105.50p 105.50p 100.55p 102.50p 21098
29/03/2019 107.50p 107.50p 103.10p 105.50p 6050
28/03/2019 105.50p 106.99p 105.50p 106.50p 2142
27/03/2019 105.50p 107.00p 103.75p 105.50p 10677
26/03/2019 105.50p 105.50p 105.50p 105.50p 0
25/03/2019 105.50p 107.50p 103.50p 105.50p 4200
22/03/2019 107.50p 108.00p 105.00p 105.50p 39395
21/03/2019 110.50p 110.50p 108.10p 109.00p 21646
20/03/2019 110.50p 112.90p 108.55p 110.50p 12696
19/03/2019 110.50p 110.50p 110.50p 110.50p 0
18/03/2019 110.50p 112.90p 108.55p 110.50p 5598
15/03/2019 113.00p 113.00p 108.55p 110.50p 4178
14/03/2019 112.00p 115.50p 111.20p 113.00p 19953
13/03/2019 112.00p 112.80p 111.40p 112.00p 4487
12/03/2019 120.50p 120.50p 111.40p 112.00p 22017
11/03/2019 120.50p 120.50p 118.00p 120.50p 6072
08/03/2019 122.50p 124.90p 118.30p 120.50p 18425
07/03/2019 119.50p 125.00p 119.50p 122.50p 16740
06/03/2019 113.50p 122.00p 113.50p 119.50p 7420
05/03/2019 113.50p 113.50p 113.50p 113.50p 0
04/03/2019 113.50p 116.00p 113.50p 113.50p 5572
01/03/2019 112.50p 116.00p 112.50p 113.50p 7230
28/02/2019 116.50p 117.70p 113.00p 113.00p 6671
27/02/2019 117.50p 119.90p 117.50p 117.50p 7157
26/02/2019 117.50p 120.00p 115.00p 117.50p 13754
25/02/2019 119.50p 121.99p 117.50p 117.50p 32000
22/02/2019 119.50p 121.99p 119.10p 119.50p 6527
21/02/2019 117.50p 121.50p 117.50p 119.50p 7875
20/02/2019 118.50p 120.90p 117.05p 117.50p 2787
19/02/2019 121.50p 122.90p 118.50p 118.50p 11673
18/02/2019 121.50p 121.50p 120.63p 121.50p 3833
15/02/2019 121.50p 121.50p 121.50p 121.50p 0
14/02/2019 121.50p 122.94p 121.50p 121.50p 681
13/02/2019 121.50p 125.00p 118.05p 122.50p 119689
12/02/2019 117.50p 124.50p 115.00p 122.50p 35873
11/02/2019 117.50p 120.00p 117.50p 117.50p 6214
08/02/2019 117.50p 117.50p 117.50p 117.50p 6962
07/02/2019 117.50p 119.50p 117.50p 117.50p 6050
06/02/2019 117.50p 119.90p 117.50p 117.50p 4655
05/02/2019 117.50p 119.90p 115.00p 117.50p 512
04/02/2019 117.50p 119.90p 115.00p 117.50p 41098
01/02/2019 115.50p 119.50p 115.50p 117.50p 25380
31/01/2019 112.50p 117.50p 110.00p 115.50p 68146
30/01/2019 110.00p 111.45p 108.10p 109.50p 33460
29/01/2019 107.50p 111.45p 107.50p 110.00p 17770
28/01/2019 107.50p 109.90p 107.50p 107.50p 20490
25/01/2019 110.50p 110.50p 107.50p 107.50p 10362
24/01/2019 110.50p 112.90p 110.10p 110.50p 4838
23/01/2019 114.50p 114.50p 108.50p 110.50p 9974
22/01/2019 109.50p 115.00p 109.50p 114.50p 30376
21/01/2019 107.50p 109.50p 107.50p 108.50p 8406
18/01/2019 107.50p 107.50p 106.50p 107.50p 740
17/01/2019 106.50p 108.00p 106.50p 107.50p 5480
16/01/2019 105.50p 107.97p 105.00p 106.50p 13629
15/01/2019 105.50p 106.90p 104.20p 105.50p 8500
14/01/2019 106.50p 108.00p 104.10p 105.50p 13892
11/01/2019 105.50p 108.00p 104.05p 106.50p 9027
10/01/2019 105.50p 106.44p 105.50p 105.50p 6534
09/01/2019 105.50p 107.90p 104.05p 105.50p 49283
08/01/2019 107.50p 107.50p 105.50p 105.50p 12124
07/01/2019 107.50p 109.50p 105.00p 107.50p 17710
04/01/2019 107.50p 108.90p 105.00p 107.50p 17341
03/01/2019 107.50p 107.50p 105.10p 107.50p 1456
02/01/2019 107.50p 110.00p 107.50p 107.50p 644
31/12/2018 107.50p 109.50p 107.50p 107.50p 5974
28/12/2018 102.50p 109.50p 102.50p 107.50p 23663
27/12/2018 102.50p 105.00p 101.10p 102.50p 4994
24/12/2018 102.50p 105.00p 101.10p 102.50p 1294
21/12/2018 102.50p 104.50p 100.50p 102.50p 13729
20/12/2018 105.50p 105.50p 100.25p 102.50p 27364
19/12/2018 105.50p 105.50p 103.10p 105.50p 2499
18/12/2018 105.50p 105.50p 103.00p 105.50p 4952
17/12/2018 105.50p 107.00p 103.00p 105.50p 18133
14/12/2018 110.50p 110.50p 103.50p 105.50p 19195
13/12/2018 114.00p 114.00p 108.00p 110.50p 29631
12/12/2018 115.50p 115.50p 113.30p 115.50p 657
11/12/2018 114.00p 115.50p 113.10p 115.50p 3807
10/12/2018 119.00p 119.00p 113.10p 114.00p 30877
07/12/2018 121.00p 121.00p 119.00p 119.00p 8250
06/12/2018 123.50p 123.50p 121.00p 121.00p 4750
05/12/2018 124.50p 124.50p 122.00p 123.50p 9976
04/12/2018 125.50p 125.50p 125.50p 125.50p 0
03/12/2018 126.50p 126.50p 124.15p 125.50p 21174
30/11/2018 126.50p 126.70p 126.50p 126.50p 200
29/11/2018 126.50p 126.70p 124.15p 126.50p 2637
28/11/2018 126.50p 127.00p 125.00p 126.50p 15503
27/11/2018 124.50p 126.50p 124.50p 126.50p 8711
26/11/2018 125.50p 125.50p 124.15p 125.50p 18235
23/11/2018 128.50p 128.53p 123.25p 125.50p 39881
22/11/2018 128.50p 129.50p 128.35p 128.50p 4217
21/11/2018 128.50p 129.50p 128.50p 128.50p 19942
20/11/2018 127.50p 129.50p 127.50p 128.50p 3300
19/11/2018 127.50p 130.00p 127.50p 127.50p 5234
16/11/2018 127.50p 129.50p 127.25p 127.50p 5280
15/11/2018 128.50p 130.80p 127.50p 127.50p 5018
14/11/2018 128.50p 130.82p 128.00p 128.50p 21416
13/11/2018 128.50p 132.00p 127.65p 128.50p 19335
12/11/2018 128.50p 131.00p 127.55p 128.50p 6250
09/11/2018 128.50p 131.00p 127.23p 128.50p 29830
08/11/2018 128.50p 128.50p 126.00p 128.50p 32000
07/11/2018 128.50p 129.70p 126.77p 128.50p 26977
06/11/2018 128.50p 131.00p 127.10p 128.50p 22987
05/11/2018 128.50p 129.00p 126.81p 128.50p 601
02/11/2018 128.50p 129.00p 126.81p 128.50p 8832
01/11/2018 128.00p 129.16p 126.80p 128.50p 9366
31/10/2018 128.50p 130.00p 126.00p 128.00p 73313
30/10/2018 128.50p 128.50p 126.00p 128.50p 3435
29/10/2018 128.50p 130.90p 126.55p 128.50p 14069
26/10/2018 128.50p 128.50p 127.10p 128.50p 3168
25/10/2018 128.50p 130.90p 128.50p 128.50p 2092
24/10/2018 128.50p 130.90p 127.10p 128.50p 3072
23/10/2018 128.50p 128.50p 128.50p 128.50p 0
22/10/2018 128.00p 129.90p 126.44p 128.50p 17444
19/10/2018 128.00p 129.90p 126.10p 128.00p 7611
18/10/2018 128.00p 128.00p 126.10p 128.00p 10000
17/10/2018 130.50p 132.00p 126.10p 128.00p 23333
16/10/2018 130.50p 132.00p 128.10p 130.50p 1671
15/10/2018 130.00p 131.00p 128.10p 130.50p 2773
12/10/2018 122.50p 131.00p 122.50p 130.00p 25650
11/10/2018 122.50p 123.00p 122.00p 122.50p 11792
10/10/2018 125.00p 125.40p 125.00p 125.00p 1779
09/10/2018 130.50p 130.50p 125.00p 125.00p 36358
08/10/2018 132.50p 132.50p 130.50p 130.50p 10600
05/10/2018 132.50p 132.50p 132.50p 132.50p 0
04/10/2018 132.50p 134.71p 130.35p 132.50p 7453
03/10/2018 137.50p 139.50p 134.50p 134.50p 22318
02/10/2018 137.50p 139.50p 135.25p 137.50p 12898
01/10/2018 139.50p 141.50p 137.50p 137.50p 30096
28/09/2018 139.50p 141.50p 138.25p 139.50p 3908
27/09/2018 139.50p 141.50p 138.15p 139.50p 3705
26/09/2018 139.50p 141.50p 138.10p 139.50p 7783
25/09/2018 138.50p 141.50p 138.50p 139.50p 4993
24/09/2018 141.00p 141.00p 138.05p 138.50p 24502
21/09/2018 141.00p 142.00p 140.50p 141.00p 23178
20/09/2018 141.00p 142.00p 140.50p 141.00p 2027
19/09/2018 141.00p 142.00p 141.00p 141.00p 5175
18/09/2018 141.00p 142.00p 140.50p 141.00p 15247
17/09/2018 137.50p 142.00p 137.50p 141.00p 19396
14/09/2018 135.00p 140.00p 135.00p 137.50p 43500
13/09/2018 144.50p 144.50p 135.00p 135.00p 47287
12/09/2018 138.50p 150.00p 138.50p 144.50p 49295
11/09/2018 129.50p 141.00p 129.50p 138.50p 57010
10/09/2018 125.50p 128.65p 124.05p 125.50p 23601
07/09/2018 125.50p 126.50p 123.10p 125.50p 5590
06/09/2018 125.50p 126.90p 124.05p 125.50p 1289
05/09/2018 121.50p 126.50p 121.50p 125.50p 18799
04/09/2018 123.00p 123.00p 119.50p 121.50p 9103
03/09/2018 124.50p 124.96p 122.00p 123.00p 13884
31/08/2018 124.50p 126.95p 124.00p 124.50p 9456
30/08/2018 124.50p 127.00p 124.35p 124.50p 17360
29/08/2018 123.00p 126.50p 123.00p 124.50p 17864
28/08/2018 123.50p 127.00p 123.50p 123.50p 12929
24/08/2018 123.50p 125.00p 123.50p 123.50p 13500
23/08/2018 127.50p 127.50p 122.55p 123.50p 42368
22/08/2018 127.50p 128.70p 125.00p 127.50p 17017
21/08/2018 128.50p 128.50p 125.25p 127.50p 10613

*Close Price adjusted for both dividends and splits