Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/12/2010 124.50p 124.50p 122.05p 124.50p 2250
17/12/2010 124.50p 124.50p 124.50p 124.50p 0
16/12/2010 123.50p 125.00p 122.10p 124.50p 9531
15/12/2010 123.50p 124.00p 122.50p 123.50p 160
14/12/2010 123.50p 125.00p 122.50p 123.50p 500
13/12/2010 124.50p 124.50p 123.50p 123.50p 0
10/12/2010 124.50p 124.50p 122.50p 124.50p 1500
09/12/2010 124.50p 127.00p 122.50p 124.50p 6626
08/12/2010 125.50p 127.75p 123.20p 124.50p 14061
07/12/2010 125.50p 127.94p 123.20p 125.50p 2400
06/12/2010 125.50p 127.70p 123.20p 125.50p 17931
03/12/2010 125.50p 125.50p 125.50p 125.50p 0
02/12/2010 125.50p 125.50p 125.50p 125.50p 0
01/12/2010 126.50p 128.75p 124.00p 125.50p 25804
30/11/2010 126.50p 128.99p 124.01p 126.50p 7957
29/11/2010 126.50p 128.99p 126.50p 126.50p 5455
26/11/2010 126.50p 126.50p 125.10p 126.50p 8000
25/11/2010 126.50p 126.50p 124.00p 126.50p 13000
24/11/2010 127.50p 128.99p 125.10p 126.50p 5487
23/11/2010 129.50p 129.50p 127.00p 127.50p 71750
22/11/2010 129.50p 131.99p 128.10p 129.50p 2200
19/11/2010 128.50p 130.00p 128.50p 129.50p 6817
18/11/2010 127.50p 130.00p 125.00p 128.50p 30400
17/11/2010 126.50p 128.00p 124.00p 126.50p 1560
16/11/2010 128.50p 128.50p 125.50p 126.50p 2170
15/11/2010 129.50p 129.50p 127.50p 128.50p 49
12/11/2010 129.50p 129.50p 128.00p 129.50p 1709
11/11/2010 129.50p 131.50p 128.00p 129.50p 6422
10/11/2010 129.50p 131.72p 129.50p 129.50p 2150
09/11/2010 125.50p 131.70p 125.50p 129.50p 19650
08/11/2010 129.00p 129.00p 124.00p 125.50p 19235
05/11/2010 124.50p 130.50p 124.50p 129.00p 15409
04/11/2010 124.50p 127.00p 123.25p 124.50p 3637
03/11/2010 125.50p 126.70p 123.25p 124.50p 7412
02/11/2010 125.50p 125.50p 124.00p 125.50p 1720
01/11/2010 124.50p 127.00p 122.50p 125.50p 24225
29/10/2010 123.50p 127.00p 123.50p 124.50p 15807
28/10/2010 121.50p 131.00p 120.00p 123.50p 35507
27/10/2010 120.50p 120.50p 120.50p 120.50p 0
26/10/2010 120.50p 120.50p 120.50p 120.50p 0
25/10/2010 118.50p 122.50p 118.50p 120.50p 2602
22/10/2010 121.50p 122.50p 118.00p 118.50p 9797
21/10/2010 117.50p 121.90p 117.50p 121.50p 19717
20/10/2010 117.50p 118.50p 115.30p 117.50p 18168
19/10/2010 117.50p 117.50p 117.50p 117.50p 0
18/10/2010 117.50p 117.50p 117.50p 117.50p 0
15/10/2010 117.50p 117.50p 117.50p 117.50p 0
14/10/2010 116.50p 118.00p 116.50p 117.50p 17500
13/10/2010 114.50p 116.50p 114.50p 116.50p 0
12/10/2010 113.50p 115.00p 113.50p 114.50p 12264
11/10/2010 114.50p 115.20p 111.00p 113.50p 26134
08/10/2010 114.50p 114.50p 114.50p 114.50p 0
07/10/2010 114.50p 116.00p 114.50p 114.50p 2034
06/10/2010 114.50p 116.00p 114.50p 114.50p 0
05/10/2010 117.50p 118.00p 111.00p 114.50p 9178
04/10/2010 118.00p 119.50p 115.00p 117.50p 41219
01/10/2010 117.50p 120.95p 117.50p 118.00p 1500
30/09/2010 117.50p 117.50p 115.00p 117.50p 13500
29/09/2010 120.00p 120.00p 115.50p 117.50p 424300
28/09/2010 124.00p 128.00p 123.50p 124.00p 418450
27/09/2010 120.50p 125.00p 118.25p 124.00p 15529
24/09/2010 122.50p 125.00p 118.25p 120.50p 12200
23/09/2010 114.50p 125.00p 114.50p 122.50p 65636
22/09/2010 122.50p 123.00p 113.00p 114.50p 62615
21/09/2010 112.50p 122.50p 112.50p 122.50p 9998
20/09/2010 114.50p 116.50p 108.50p 112.50p 38101
17/09/2010 122.50p 122.50p 107.54p 114.50p 25892
16/09/2010 121.50p 122.85p 121.50p 122.50p 500
15/09/2010 121.50p 125.00p 120.00p 121.50p 51585
14/09/2010 120.50p 123.00p 118.25p 121.50p 9408
13/09/2010 114.50p 123.80p 114.50p 120.50p 96147
10/09/2010 112.50p 116.00p 112.45p 114.50p 31204
09/09/2010 107.50p 114.25p 107.50p 112.50p 133087
08/09/2010 104.50p 107.50p 104.50p 107.50p 54161
07/09/2010 102.50p 106.45p 102.50p 104.50p 13573
06/09/2010 102.50p 104.00p 100.25p 102.50p 50203
03/09/2010 102.50p 104.30p 102.50p 102.50p 6000
02/09/2010 102.50p 104.50p 100.25p 102.50p 49520
01/09/2010 101.00p 103.50p 101.00p 102.50p 2000
31/08/2010 102.00p 102.50p 100.10p 101.00p 9155
27/08/2010 103.50p 104.90p 102.00p 102.00p 10093
26/08/2010 103.50p 104.90p 103.50p 103.50p 2025
25/08/2010 103.50p 104.90p 103.50p 103.50p 5994
24/08/2010 103.50p 105.50p 101.00p 103.50p 24000
23/08/2010 103.00p 103.50p 102.00p 103.50p 20045
20/08/2010 102.00p 103.60p 102.00p 103.00p 10000
19/08/2010 102.00p 102.00p 101.50p 102.00p 0
18/08/2010 102.00p 102.00p 101.00p 102.00p 5434
17/08/2010 102.00p 103.60p 101.50p 102.00p 1000
16/08/2010 102.00p 102.00p 101.00p 102.00p 1135
13/08/2010 101.00p 102.00p 100.75p 102.00p 12290
12/08/2010 97.50p 101.00p 97.50p 101.00p 10901
11/08/2010 97.50p 100.00p 95.50p 97.50p 33936
10/08/2010 104.50p 104.50p 95.00p 97.50p 29578
09/08/2010 103.50p 104.50p 102.05p 104.50p 1000
06/08/2010 104.50p 104.75p 102.05p 103.50p 3497
05/08/2010 104.50p 104.90p 104.50p 104.50p 1800
04/08/2010 104.50p 104.90p 104.50p 104.50p 1300
03/08/2010 104.50p 104.50p 104.50p 104.50p 0
02/08/2010 104.50p 104.50p 104.50p 104.50p 0
30/07/2010 104.50p 104.50p 102.05p 104.50p 265
29/07/2010 106.00p 106.00p 104.50p 104.50p 0
28/07/2010 106.00p 106.00p 104.50p 106.00p 5000
27/07/2010 104.50p 106.00p 104.50p 106.00p 0
26/07/2010 104.50p 104.50p 103.80p 104.50p 20000
23/07/2010 104.50p 104.50p 103.71p 104.50p 5000
22/07/2010 104.50p 104.50p 103.70p 104.50p 1700
21/07/2010 104.50p 104.50p 104.50p 104.50p 0
20/07/2010 104.50p 104.50p 104.50p 104.50p 0
19/07/2010 104.50p 104.50p 103.50p 104.50p 1400
16/07/2010 104.50p 104.50p 103.50p 104.50p 498
15/07/2010 104.50p 106.40p 103.50p 104.50p 2521
14/07/2010 104.50p 104.50p 104.50p 104.50p 0
13/07/2010 103.50p 104.50p 103.50p 104.50p 0
12/07/2010 103.50p 104.50p 103.20p 103.50p 3000
09/07/2010 104.50p 104.50p 103.50p 103.50p 1905
08/07/2010 104.50p 104.50p 103.70p 104.50p 6264
07/07/2010 104.50p 104.50p 104.50p 104.50p 0
06/07/2010 104.50p 104.50p 104.50p 104.50p 0
05/07/2010 104.50p 106.90p 103.60p 104.50p 968
02/07/2010 104.50p 106.80p 103.60p 104.50p 9273
01/07/2010 104.50p 106.80p 103.60p 104.50p 105150
30/06/2010 104.50p 104.50p 103.60p 104.50p 2000
29/06/2010 104.50p 106.90p 103.60p 104.50p 18460
28/06/2010 104.50p 104.50p 103.60p 104.50p 980
25/06/2010 104.50p 106.90p 104.50p 104.50p 1337
24/06/2010 102.50p 102.50p 102.50p 102.50p 0
23/06/2010 102.50p 104.40p 102.50p 102.50p 3000
22/06/2010 102.50p 102.50p 101.35p 102.50p 3250
21/06/2010 102.50p 104.00p 101.25p 102.50p 7015
18/06/2010 102.50p 102.50p 102.25p 102.50p 400
17/06/2010 102.50p 104.80p 102.25p 102.50p 14944
16/06/2010 102.50p 105.00p 102.25p 102.50p 3666
15/06/2010 102.50p 105.00p 102.50p 102.50p 6048
14/06/2010 102.00p 105.00p 102.00p 102.50p 600
11/06/2010 99.50p 104.00p 98.75p 102.00p 34865
10/06/2010 100.50p 101.00p 99.00p 99.50p 5839
09/06/2010 100.50p 100.50p 100.50p 100.50p 781
08/06/2010 101.50p 103.75p 100.00p 100.50p 18761
07/06/2010 101.50p 101.50p 101.50p 101.50p 0
04/06/2010 101.50p 103.00p 101.50p 101.50p 5066
03/06/2010 101.50p 103.00p 101.50p 101.50p 12920
02/06/2010 101.50p 103.50p 100.50p 101.50p 26913
01/06/2010 101.50p 103.50p 99.80p 101.50p 3314
28/05/2010 101.50p 103.50p 99.80p 101.50p 6026
27/05/2010 101.50p 103.50p 101.50p 101.50p 4650
26/05/2010 101.50p 103.50p 101.50p 101.50p 3352
25/05/2010 101.50p 102.70p 99.40p 101.50p 17471
24/05/2010 101.50p 102.70p 101.50p 101.50p 90
21/05/2010 101.50p 101.50p 101.50p 101.50p 0
20/05/2010 101.50p 101.50p 101.50p 101.50p 1510
19/05/2010 103.00p 104.60p 101.50p 101.50p 15112
18/05/2010 103.00p 104.28p 103.00p 103.00p 4000
17/05/2010 103.00p 104.40p 101.28p 103.00p 29036
14/05/2010 104.00p 104.60p 102.45p 103.00p 6524
13/05/2010 102.00p 105.80p 102.00p 104.00p 48128
12/05/2010 100.00p 103.80p 100.00p 102.00p 45520
11/05/2010 97.00p 101.84p 97.00p 100.00p 101461
10/05/2010 95.50p 99.00p 95.00p 97.00p 14089
07/05/2010 98.50p 99.00p 94.50p 95.50p 28959
06/05/2010 101.50p 101.50p 100.50p 100.50p 1100
05/05/2010 104.50p 106.80p 101.50p 101.50p 14031
04/05/2010 104.50p 106.90p 103.75p 104.50p 23932
30/04/2010 105.00p 105.00p 103.00p 104.50p 3404
29/04/2010 100.50p 105.00p 100.00p 105.00p 22500
28/04/2010 105.50p 107.50p 100.50p 100.50p 34138
27/04/2010 103.50p 108.00p 103.50p 105.50p 70487
26/04/2010 103.00p 105.50p 103.00p 103.50p 13181
23/04/2010 104.00p 106.00p 103.00p 103.00p 30929
22/04/2010 102.00p 106.00p 102.00p 104.00p 48432
21/04/2010 99.50p 104.00p 99.50p 102.00p 53241
20/04/2010 98.00p 102.00p 98.00p 99.50p 19634
19/04/2010 99.50p 99.50p 98.00p 98.00p 65000
16/04/2010 99.50p 101.95p 99.50p 99.50p 5000
15/04/2010 99.50p 102.00p 99.50p 99.50p 13756
14/04/2010 99.50p 101.80p 99.50p 99.50p 7000
13/04/2010 97.50p 102.00p 97.50p 99.50p 22802
12/04/2010 97.50p 100.00p 97.50p 97.50p 11163
09/04/2010 97.50p 100.00p 97.25p 97.50p 29991
08/04/2010 94.50p 100.00p 94.50p 97.50p 33658
07/04/2010 94.50p 96.99p 94.50p 95.00p 22300
06/04/2010 93.50p 95.00p 92.50p 94.50p 6044
01/04/2010 92.50p 95.00p 92.10p 93.50p 17294
31/03/2010 92.50p 95.00p 91.50p 92.50p 18762
30/03/2010 92.50p 94.50p 90.00p 92.50p 40156
29/03/2010 92.50p 95.00p 92.25p 92.50p 43336
26/03/2010 92.50p 95.00p 92.00p 92.50p 4965
25/03/2010 94.50p 94.50p 92.00p 92.50p 6044
24/03/2010 94.50p 97.00p 93.50p 94.50p 25302
23/03/2010 86.50p 96.90p 84.50p 94.50p 135861
22/03/2010 96.50p 98.75p 96.50p 97.00p 27793
19/03/2010 96.50p 97.80p 96.50p 96.50p 71245
18/03/2010 96.50p 97.89p 96.50p 96.50p 2901
17/03/2010 96.50p 98.10p 94.00p 96.50p 4839
16/03/2010 96.50p 98.50p 96.50p 96.50p 101720
15/03/2010 96.50p 98.00p 95.10p 96.50p 51649
12/03/2010 96.50p 97.60p 96.50p 96.50p 45332
11/03/2010 96.50p 97.60p 95.00p 96.50p 76704
10/03/2010 96.50p 98.78p 96.00p 96.50p 210575
09/03/2010 96.50p 99.00p 96.50p 96.50p 128232

*Close Price adjusted for both dividends and splits