Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
09/03/2010 96.50p 99.00p 96.50p 96.50p 128232
08/03/2010 92.50p 98.25p 92.50p 96.50p 516460
05/03/2010 92.50p 93.50p 92.50p 92.50p 24349
04/03/2010 92.50p 93.50p 92.50p 92.50p 2000
03/03/2010 93.50p 93.50p 92.00p 92.50p 10044
02/03/2010 94.50p 95.00p 94.50p 94.50p 17864
01/03/2010 94.50p 95.00p 94.00p 94.50p 21197
26/02/2010 94.50p 95.00p 94.50p 94.50p 58081
25/02/2010 92.00p 95.27p 92.00p 94.50p 115806
24/02/2010 92.00p 94.00p 91.00p 92.00p 142998
23/02/2010 92.00p 94.00p 90.50p 92.00p 70632
22/02/2010 92.00p 93.59p 90.50p 92.00p 71518
19/02/2010 92.00p 93.30p 92.00p 92.00p 45048
18/02/2010 93.00p 93.91p 90.00p 92.00p 76201
17/02/2010 95.00p 95.80p 93.00p 93.00p 151144
16/02/2010 96.00p 96.50p 94.50p 95.00p 142056
15/02/2010 96.50p 97.50p 95.50p 96.00p 103939
12/02/2010 97.50p 97.50p 96.35p 96.50p 49000
11/02/2010 97.50p 97.50p 97.50p 97.50p 11500
10/02/2010 97.50p 97.50p 97.50p 97.50p 12154
09/02/2010 97.50p 97.90p 96.00p 97.50p 240637
08/02/2010 97.50p 98.00p 97.50p 97.50p 38217
05/02/2010 99.50p 101.00p 97.00p 97.50p 42599
04/02/2010 92.50p 101.60p 92.50p 101.00p 354041
03/02/2010 93.50p 93.80p 92.50p 93.50p 5520
02/02/2010 92.50p 94.00p 92.05p 93.50p 31442
01/02/2010 92.50p 93.80p 92.50p 92.50p 17811
29/01/2010 92.50p 94.01p 92.50p 92.50p 9709
28/01/2010 90.50p 94.17p 90.50p 92.50p 5200
27/01/2010 93.50p 93.50p 90.00p 90.50p 1818
26/01/2010 94.00p 94.50p 92.00p 93.50p 11585
25/01/2010 95.00p 95.50p 93.00p 94.00p 26840
22/01/2010 95.00p 95.50p 93.10p 95.00p 45128
21/01/2010 98.50p 98.50p 95.00p 95.00p 24935
20/01/2010 100.50p 100.50p 98.00p 98.50p 32800
19/01/2010 100.50p 103.00p 99.50p 100.50p 5682
18/01/2010 100.50p 100.50p 98.35p 100.50p 18665
15/01/2010 100.50p 100.50p 100.30p 100.50p 2893
14/01/2010 100.50p 100.50p 98.00p 100.50p 15400
13/01/2010 100.50p 100.95p 98.25p 100.50p 17932
12/01/2010 101.50p 102.00p 100.50p 100.50p 20645
11/01/2010 101.50p 102.60p 101.00p 101.50p 92844
08/01/2010 100.50p 103.00p 98.50p 101.50p 7700
07/01/2010 100.50p 101.00p 100.50p 100.50p 2032
06/01/2010 100.50p 101.00p 100.50p 100.50p 4503
05/01/2010 100.50p 102.50p 100.50p 100.50p 8014
04/01/2010 100.50p 100.50p 99.90p 100.50p 2000
31/12/2009 100.50p 101.00p 100.50p 100.50p 6000
30/12/2009 100.50p 100.50p 100.00p 100.50p 20000
29/12/2009 100.50p 100.50p 98.00p 100.50p 5591
24/12/2009 100.50p 100.50p 100.50p 100.50p 0
23/12/2009 100.50p 100.50p 100.50p 100.50p 0
22/12/2009 100.50p 100.50p 100.50p 100.50p 1538
21/12/2009 100.50p 100.50p 100.50p 100.50p 7677
18/12/2009 100.50p 103.00p 100.50p 100.50p 3318
17/12/2009 100.50p 100.80p 98.00p 100.50p 51000
16/12/2009 100.50p 101.00p 98.50p 100.50p 8919
15/12/2009 100.50p 101.00p 100.50p 100.50p 740
14/12/2009 100.50p 101.50p 100.50p 100.50p 289
11/12/2009 100.50p 100.50p 97.00p 100.50p 26000
10/12/2009 100.50p 102.50p 100.50p 100.50p 59198
09/12/2009 100.50p 100.50p 99.00p 100.50p 36500
08/12/2009 100.50p 100.50p 99.00p 100.50p 1477
07/12/2009 100.50p 100.50p 100.50p 100.50p 0
04/12/2009 100.50p 102.60p 100.50p 100.50p 16340
03/12/2009 100.50p 102.50p 98.55p 100.50p 13256
02/12/2009 102.00p 102.50p 98.00p 100.50p 53649
01/12/2009 102.00p 102.71p 100.00p 102.00p 15430
30/11/2009 102.00p 102.50p 102.00p 102.00p 4317
27/11/2009 103.50p 103.80p 100.00p 102.00p 14302
26/11/2009 106.00p 106.00p 102.01p 103.50p 7770
25/11/2009 106.00p 107.50p 106.00p 106.00p 6000
24/11/2009 106.00p 107.50p 106.00p 106.00p 9209
23/11/2009 106.00p 107.50p 106.00p 106.00p 2720
20/11/2009 106.50p 107.55p 105.10p 106.00p 5730
19/11/2009 107.50p 108.66p 106.50p 106.50p 3000
18/11/2009 102.50p 108.50p 102.50p 107.50p 5419
17/11/2009 102.50p 105.19p 102.50p 102.50p 19554
16/11/2009 102.50p 105.00p 101.50p 102.50p 8703
13/11/2009 102.50p 102.50p 101.00p 102.50p 3279
12/11/2009 102.50p 102.50p 100.25p 102.50p 1866
11/11/2009 105.50p 105.50p 100.25p 102.50p 119243
10/11/2009 107.50p 107.50p 106.50p 107.50p 1717
09/11/2009 107.50p 107.50p 105.10p 107.50p 4878
06/11/2009 107.50p 107.50p 106.80p 107.50p 1000
05/11/2009 107.50p 107.50p 105.00p 107.50p 32560
04/11/2009 107.50p 107.50p 103.00p 107.50p 25826
03/11/2009 107.50p 107.80p 107.35p 107.50p 5786
02/11/2009 107.50p 108.50p 107.50p 107.50p 47091
30/10/2009 107.50p 110.00p 105.00p 107.50p 42586
29/10/2009 108.00p 107.50p 106.00p 107.50p 18068
28/10/2009 109.50p 110.50p 107.00p 108.00p 29745
27/10/2009 108.50p 110.50p 108.50p 109.50p 73425
26/10/2009 107.50p 112.00p 107.75p 108.50p 352323
23/10/2009 102.50p 102.50p 102.50p 102.50p 0
22/10/2009 101.50p 104.00p 100.85p 102.50p 27313
21/10/2009 104.50p 103.50p 102.06p 103.50p 10000
20/10/2009 104.50p 104.50p 102.20p 104.50p 1698
19/10/2009 104.50p 104.50p 104.50p 104.50p 0
16/10/2009 104.50p 104.50p 104.20p 104.50p 5180
15/10/2009 104.50p 106.50p 104.50p 104.50p 469
14/10/2009 104.00p 104.50p 103.80p 104.50p 4909
13/10/2009 104.00p 104.50p 104.00p 104.00p 9728
12/10/2009 104.00p 104.50p 104.00p 104.00p 29553
09/10/2009 107.50p 107.50p 104.00p 104.00p 2000
08/10/2009 107.50p 107.78p 107.50p 107.50p 1700
07/10/2009 107.50p 107.75p 104.00p 107.50p 16091
06/10/2009 107.50p 107.50p 107.35p 107.50p 3753
05/10/2009 107.50p 107.50p 105.00p 107.50p 5764
02/10/2009 108.50p 108.50p 107.00p 107.50p 15000
01/10/2009 109.50p 109.50p 108.50p 108.50p 3135
30/09/2009 115.50p 115.50p 108.50p 109.50p 260049
29/09/2009 115.50p 119.00p 116.50p 118.00p 241722
28/09/2009 115.50p 116.75p 114.12p 115.50p 46918
25/09/2009 115.50p 118.00p 114.00p 115.50p 36204
24/09/2009 115.50p 117.50p 113.77p 115.50p 88959
23/09/2009 115.50p 117.00p 115.50p 115.50p 23647
22/09/2009 115.50p 117.00p 115.50p 115.50p 7425
21/09/2009 116.50p 116.50p 115.50p 115.50p 18500

*Close Price adjusted for both dividends and splits