Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/08/2018 128.50p 129.00p 127.10p 128.50p 18855
17/08/2018 128.50p 129.00p 127.55p 128.50p 3649
16/08/2018 132.00p 132.00p 127.55p 128.50p 19692
15/08/2018 132.50p 132.50p 130.00p 132.00p 18526
14/08/2018 127.50p 132.50p 127.50p 132.00p 25905
13/08/2018 128.50p 129.50p 125.10p 127.50p 20347
10/08/2018 125.50p 129.99p 125.50p 128.50p 7908
09/08/2018 126.50p 130.00p 126.00p 127.50p 41003
08/08/2018 131.00p 131.20p 127.10p 128.00p 41210
07/08/2018 132.50p 132.71p 130.00p 131.00p 11050
06/08/2018 134.50p 134.50p 130.10p 132.50p 20929
03/08/2018 135.00p 135.00p 134.00p 134.50p 7111
02/08/2018 135.00p 136.00p 134.40p 135.00p 14971
01/08/2018 135.00p 136.90p 135.00p 135.00p 20262
31/07/2018 135.00p 136.90p 135.00p 135.00p 16260
30/07/2018 135.00p 136.90p 134.55p 135.00p 9560
27/07/2018 135.00p 136.90p 135.00p 135.00p 1890
26/07/2018 135.00p 136.90p 135.00p 135.00p 12262
25/07/2018 135.00p 137.00p 135.00p 135.00p 11157
24/07/2018 135.00p 137.00p 135.00p 135.00p 14064
23/07/2018 134.50p 137.00p 134.50p 135.00p 13962
20/07/2018 135.00p 136.99p 135.00p 135.00p 2729
19/07/2018 135.00p 137.00p 134.00p 135.00p 11253
18/07/2018 135.00p 136.99p 135.00p 135.00p 3567
17/07/2018 135.00p 136.99p 135.00p 135.00p 6904
16/07/2018 135.00p 137.00p 135.00p 135.00p 12500
13/07/2018 135.00p 137.00p 135.00p 137.00p 15690
12/07/2018 135.00p 136.01p 135.00p 135.00p 3055
11/07/2018 135.00p 136.99p 135.00p 135.00p 3627
10/07/2018 135.00p 136.99p 135.00p 135.00p 8341
09/07/2018 135.00p 137.00p 135.00p 135.00p 29684
06/07/2018 135.00p 137.00p 135.00p 135.00p 13838
05/07/2018 139.00p 139.00p 135.00p 135.00p 18745
04/07/2018 134.00p 137.00p 134.00p 136.00p 31505
03/07/2018 134.00p 135.00p 134.00p 134.00p 21018
02/07/2018 134.50p 136.51p 134.00p 134.00p 16286
29/06/2018 135.00p 137.00p 135.00p 135.00p 13078
28/06/2018 140.00p 140.00p 135.00p 135.00p 20470
27/06/2018 139.00p 139.00p 137.00p 137.00p 35322
26/06/2018 140.00p 140.00p 137.00p 137.00p 28973
25/06/2018 139.50p 139.50p 137.00p 138.00p 43928
22/06/2018 139.50p 139.50p 136.50p 136.50p 17271
21/06/2018 138.00p 140.00p 134.95p 136.50p 51532
20/06/2018 138.00p 140.00p 134.00p 134.50p 35562
19/06/2018 135.00p 137.00p 135.00p 136.00p 33327
18/06/2018 135.00p 135.03p 135.00p 135.00p 578
15/06/2018 135.00p 136.90p 135.00p 135.00p 9184
14/06/2018 135.00p 136.90p 135.00p 135.00p 31621
13/06/2018 135.00p 135.03p 135.00p 135.00p 6772
12/06/2018 135.00p 136.90p 135.00p 135.00p 9315
11/06/2018 135.00p 135.00p 135.00p 135.00p 0
08/06/2018 135.00p 136.90p 134.60p 135.00p 7933
07/06/2018 135.00p 135.00p 133.00p 135.00p 34502
06/06/2018 135.00p 136.90p 135.00p 135.00p 22212
05/06/2018 135.00p 136.90p 135.00p 135.00p 23025
04/06/2018 135.50p 138.00p 133.00p 135.00p 43437
01/06/2018 136.50p 138.00p 135.50p 135.50p 17317
31/05/2018 139.00p 139.00p 135.50p 135.50p 11010
30/05/2018 139.00p 139.00p 136.50p 136.50p 571
29/05/2018 137.50p 139.00p 137.05p 137.50p 16271
25/05/2018 137.50p 138.50p 137.05p 138.00p 10954
24/05/2018 140.00p 140.00p 137.50p 137.50p 6102
23/05/2018 137.50p 138.50p 137.50p 138.50p 7134
22/05/2018 135.00p 137.50p 135.00p 137.50p 53474
21/05/2018 135.00p 135.28p 135.00p 135.00p 30839
18/05/2018 133.50p 135.50p 133.50p 135.00p 39420
17/05/2018 127.00p 134.04p 127.00p 133.50p 88607
16/05/2018 127.00p 129.20p 127.00p 127.00p 20032
15/05/2018 122.50p 134.70p 118.40p 127.00p 157096
14/05/2018 138.00p 141.12p 137.85p 140.00p 42718
11/05/2018 138.00p 139.70p 137.65p 138.00p 30166
10/05/2018 138.00p 139.10p 137.10p 138.00p 24117
09/05/2018 138.00p 139.10p 137.10p 138.00p 14348
08/05/2018 138.00p 139.10p 138.00p 138.00p 15004
04/05/2018 137.50p 139.16p 136.00p 138.00p 23044
03/05/2018 139.00p 139.50p 138.00p 138.00p 7267
02/05/2018 138.50p 139.58p 138.50p 139.00p 44242
01/05/2018 139.50p 140.40p 138.50p 138.50p 41577
30/04/2018 139.50p 140.45p 139.00p 139.50p 14272
27/04/2018 139.00p 140.67p 139.00p 139.50p 5444
26/04/2018 139.00p 140.45p 138.77p 139.00p 6472
25/04/2018 139.00p 140.50p 138.77p 139.00p 19592
24/04/2018 139.00p 140.45p 138.77p 139.00p 26757
23/04/2018 139.00p 140.63p 138.40p 139.00p 36039
20/04/2018 139.00p 139.00p 139.00p 139.00p 0
19/04/2018 139.00p 141.00p 138.10p 139.00p 19055
18/04/2018 139.00p 140.72p 137.88p 139.00p 23222
17/04/2018 139.00p 140.72p 137.55p 139.00p 9165
16/04/2018 139.50p 140.50p 137.55p 139.00p 36588
13/04/2018 139.50p 140.50p 137.55p 139.00p 6186
12/04/2018 137.00p 139.00p 137.00p 139.00p 53176
11/04/2018 136.00p 138.48p 135.00p 137.00p 65863
10/04/2018 131.00p 136.90p 130.55p 136.00p 89490
09/04/2018 129.50p 131.90p 127.00p 131.00p 29507
06/04/2018 127.50p 129.90p 126.17p 129.50p 53743
05/04/2018 125.50p 128.40p 124.30p 127.50p 61264
04/04/2018 125.00p 126.50p 123.00p 126.50p 29375
03/04/2018 125.50p 127.00p 124.15p 125.00p 108911
29/03/2018 124.00p 126.22p 123.50p 125.50p 42881
28/03/2018 123.50p 124.90p 123.50p 124.00p 30352
27/03/2018 123.50p 125.00p 123.50p 123.50p 14259
26/03/2018 126.50p 126.89p 122.50p 123.50p 57114
23/03/2018 128.50p 128.95p 125.00p 126.50p 30693
22/03/2018 128.50p 129.20p 127.03p 128.50p 23180
21/03/2018 128.50p 129.22p 127.15p 128.50p 19694
20/03/2018 129.50p 129.90p 127.60p 128.50p 76751
19/03/2018 129.50p 130.00p 123.59p 129.50p 139062
16/03/2018 134.50p 134.50p 127.15p 129.50p 172056
15/03/2018 137.00p 137.00p 132.15p 134.50p 58896
14/03/2018 137.50p 140.00p 115.00p 137.00p 918151
13/03/2018 168.50p 169.40p 166.10p 168.50p 5018
12/03/2018 168.50p 168.50p 166.10p 168.50p 1570
09/03/2018 168.50p 169.70p 166.10p 168.50p 16389
08/03/2018 168.00p 169.70p 166.10p 168.50p 20240
07/03/2018 168.00p 169.70p 166.10p 168.00p 2478
06/03/2018 167.50p 169.70p 166.10p 168.00p 20371
05/03/2018 168.00p 170.00p 167.20p 168.00p 8115
02/03/2018 169.00p 170.00p 167.20p 168.00p 22818
01/03/2018 172.50p 172.50p 168.10p 169.00p 12073
28/02/2018 174.50p 174.90p 171.30p 173.00p 5961
27/02/2018 175.00p 175.00p 171.30p 174.50p 17910
26/02/2018 175.00p 175.00p 171.30p 174.50p 8000
23/02/2018 171.50p 174.50p 171.50p 174.50p 16388
22/02/2018 172.00p 172.80p 171.10p 172.00p 9419
21/02/2018 175.50p 175.50p 171.00p 172.00p 23788
20/02/2018 172.50p 175.90p 172.30p 175.00p 233307
19/02/2018 172.50p 173.25p 172.45p 172.50p 113071
16/02/2018 174.00p 175.17p 171.15p 172.50p 10637
15/02/2018 171.50p 174.90p 171.50p 174.00p 52410
14/02/2018 170.50p 172.97p 170.50p 171.50p 12611
13/02/2018 168.50p 175.00p 168.50p 170.50p 15351
12/02/2018 164.00p 172.00p 164.00p 168.50p 53592
09/02/2018 163.00p 166.00p 162.55p 164.00p 15185
08/02/2018 163.00p 165.00p 162.55p 163.00p 19768
07/02/2018 161.00p 166.00p 160.00p 165.00p 36174
06/02/2018 164.50p 164.50p 155.00p 161.00p 36748
05/02/2018 167.00p 169.00p 166.00p 167.00p 41916
02/02/2018 161.50p 170.00p 161.10p 168.50p 54610
01/02/2018 170.00p 170.00p 156.00p 161.00p 263783
31/01/2018 172.50p 173.90p 171.10p 172.50p 2765
30/01/2018 172.50p 176.90p 170.80p 172.50p 21715
29/01/2018 172.50p 174.40p 170.80p 172.50p 7644
26/01/2018 172.50p 174.40p 172.50p 172.50p 11636
25/01/2018 172.50p 174.40p 170.80p 172.50p 5346
24/01/2018 172.50p 174.40p 170.75p 172.50p 3496
23/01/2018 172.50p 174.40p 170.10p 172.50p 25905
22/01/2018 172.50p 174.40p 170.80p 172.50p 26908
19/01/2018 172.50p 174.40p 170.80p 172.50p 12541
18/01/2018 172.50p 174.40p 170.55p 172.50p 13957
17/01/2018 172.50p 173.90p 170.55p 172.50p 12815
16/01/2018 172.50p 173.90p 170.55p 172.50p 12435
15/01/2018 172.50p 173.90p 170.55p 172.50p 46619
12/01/2018 173.00p 173.90p 170.55p 172.50p 25002
11/01/2018 172.50p 173.90p 170.00p 172.50p 15188
10/01/2018 172.50p 174.50p 170.50p 172.50p 36235
09/01/2018 172.50p 174.50p 170.50p 172.50p 23644
08/01/2018 172.50p 175.00p 170.50p 172.50p 44830
05/01/2018 172.50p 175.00p 170.55p 174.00p 41899
04/01/2018 173.00p 174.90p 170.55p 172.50p 39358
03/01/2018 171.00p 175.00p 171.00p 172.50p 30013
02/01/2018 163.50p 171.90p 163.11p 171.00p 135621
29/12/2017 162.00p 163.90p 162.00p 163.50p 38742
28/12/2017 165.00p 165.99p 162.55p 163.50p 12178
27/12/2017 164.50p 165.99p 162.55p 164.50p 1499
22/12/2017 164.50p 166.00p 162.55p 164.50p 8827
21/12/2017 165.00p 166.00p 162.55p 164.50p 4720
20/12/2017 164.50p 165.90p 162.55p 164.50p 11807
19/12/2017 164.50p 165.90p 162.11p 164.50p 11681
18/12/2017 163.50p 166.00p 162.55p 164.50p 14376
15/12/2017 163.50p 164.50p 162.55p 163.50p 24314
14/12/2017 162.00p 164.50p 162.00p 163.50p 10046
13/12/2017 163.50p 163.90p 163.50p 163.50p 5612
12/12/2017 163.50p 163.70p 162.03p 163.50p 19682
11/12/2017 162.50p 164.25p 162.00p 163.50p 32079
08/12/2017 164.50p 164.50p 162.01p 162.50p 21246
07/12/2017 166.00p 167.00p 164.00p 164.50p 35347
06/12/2017 167.00p 167.00p 164.15p 166.00p 26457
05/12/2017 166.00p 166.00p 164.10p 166.00p 17751
04/12/2017 167.00p 168.00p 165.90p 166.00p 18881
01/12/2017 169.00p 169.00p 166.00p 167.00p 20508
30/11/2017 170.00p 170.24p 168.00p 169.00p 54363
29/11/2017 170.00p 170.56p 168.00p 170.00p 30476
28/11/2017 170.00p 171.20p 168.10p 170.00p 34097
27/11/2017 169.00p 172.00p 169.00p 170.00p 8918
24/11/2017 170.00p 171.39p 169.31p 170.00p 4486
23/11/2017 170.00p 171.39p 169.31p 170.00p 6582
22/11/2017 170.00p 171.50p 169.20p 170.00p 22459
21/11/2017 170.00p 171.90p 169.20p 170.00p 10431
20/11/2017 169.00p 171.90p 169.00p 170.00p 22914
17/11/2017 170.00p 171.90p 169.20p 170.00p 49438
16/11/2017 169.00p 171.90p 168.00p 168.00p 17902
15/11/2017 169.00p 172.00p 166.55p 169.00p 99140
14/11/2017 169.00p 169.60p 166.55p 169.00p 14999
13/11/2017 169.00p 169.60p 166.00p 169.00p 19410
10/11/2017 169.00p 169.60p 166.26p 169.00p 8504
09/11/2017 169.00p 169.70p 167.15p 169.00p 13652
08/11/2017 169.00p 170.00p 167.15p 169.00p 516893
07/11/2017 169.00p 169.85p 167.15p 169.00p 9668
06/11/2017 169.00p 170.00p 167.15p 170.00p 35109
03/11/2017 167.00p 170.19p 165.15p 169.00p 38441

*Close Price adjusted for both dividends and splits