Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/10/2022 146.00p 147.73p 142.00p 145.00p 9500
04/10/2022 146.00p 147.50p 143.56p 146.00p 11093
03/10/2022 146.00p 148.72p 142.00p 146.00p 15087
30/09/2022 147.50p 149.70p 146.25p 147.50p 10061
29/09/2022 142.50p 149.90p 140.00p 147.50p 35059
28/09/2022 141.50p 145.00p 141.50p 144.50p 13851
27/09/2022 152.50p 152.50p 143.77p 145.00p 45516
26/09/2022 152.50p 153.00p 150.50p 152.50p 10531
23/09/2022 152.50p 161.30p 148.50p 152.50p 49105
22/09/2022 155.50p 156.00p 150.00p 152.50p 47244
21/09/2022 162.00p 162.00p 155.00p 155.50p 22164
20/09/2022 162.00p 165.00p 159.15p 162.00p 28713
19/09/2022 161.50p 165.00p 160.00p 162.00p 65787
16/09/2022 161.50p 165.00p 160.00p 162.00p 6787
15/09/2022 159.00p 165.00p 159.00p 162.00p 6816
14/09/2022 157.50p 160.00p 153.00p 159.00p 55809
13/09/2022 164.50p 169.00p 157.00p 159.00p 50525
12/09/2022 160.00p 167.00p 160.00p 164.50p 63123
09/09/2022 161.50p 165.00p 158.00p 160.00p 41090
08/09/2022 155.50p 165.00p 155.50p 161.50p 59309
07/09/2022 165.00p 165.00p 150.00p 158.00p 112007
06/09/2022 155.00p 172.50p 154.00p 165.00p 247254
05/09/2022 147.50p 153.80p 147.50p 152.00p 57491
02/09/2022 147.50p 152.00p 145.00p 149.00p 45948
01/09/2022 147.50p 149.85p 146.00p 147.50p 5601
31/08/2022 144.50p 149.70p 143.92p 147.50p 29898
30/08/2022 132.50p 145.00p 132.00p 144.00p 78266
29/08/2022 133.00p 135.00p 130.00p 133.00p 111246
26/08/2022 133.00p 135.00p 130.00p 133.00p 111246
25/08/2022 136.50p 138.00p 135.00p 136.50p 11695
24/08/2022 137.50p 138.00p 135.00p 136.50p 4032
23/08/2022 139.00p 140.00p 135.00p 137.50p 5770
22/08/2022 139.00p 140.00p 138.00p 139.00p 7772
19/08/2022 139.00p 140.00p 137.50p 139.00p 37680
18/08/2022 139.00p 139.50p 138.00p 139.00p 79804
17/08/2022 139.00p 140.00p 138.00p 139.00p 4313
16/08/2022 139.00p 140.00p 138.81p 139.00p 17484
15/08/2022 139.25p 139.63p 138.77p 139.25p 18165
12/08/2022 140.25p 140.25p 138.59p 139.25p 57964
11/08/2022 140.25p 140.25p 139.77p 140.25p 13060
10/08/2022 141.00p 141.00p 138.50p 140.25p 9686
09/08/2022 144.00p 144.00p 140.00p 141.00p 10321
08/08/2022 148.00p 148.00p 144.00p 144.00p 30887
05/08/2022 148.00p 149.00p 146.00p 148.00p 6939
04/08/2022 143.00p 150.00p 142.00p 148.00p 49680
03/08/2022 139.00p 144.00p 139.00p 143.00p 28041
02/08/2022 139.00p 140.00p 138.26p 139.00p 14097
01/08/2022 139.00p 140.00p 138.24p 139.00p 19453
29/07/2022 140.00p 142.00p 138.10p 139.00p 34824
28/07/2022 140.00p 142.00p 138.30p 140.00p 5396
27/07/2022 140.00p 142.00p 139.02p 140.00p 7250
26/07/2022 141.00p 142.00p 138.28p 140.00p 26550
25/07/2022 141.00p 145.00p 139.00p 141.00p 44946
22/07/2022 139.00p 142.00p 139.00p 141.00p 23064
21/07/2022 138.00p 139.50p 137.55p 139.00p 25800
20/07/2022 142.00p 143.50p 135.00p 138.00p 98675
19/07/2022 142.00p 143.56p 142.00p 142.00p 15059
18/07/2022 142.00p 143.16p 140.44p 142.00p 9967
15/07/2022 146.00p 146.78p 143.06p 144.00p 21220
14/07/2022 148.50p 148.50p 146.00p 146.00p 11966
13/07/2022 149.00p 149.34p 148.50p 148.50p 7432
12/07/2022 148.00p 150.90p 147.00p 149.00p 21790
11/07/2022 153.50p 153.50p 143.50p 146.00p 85002
08/07/2022 154.00p 154.84p 153.00p 154.00p 10011
07/07/2022 153.50p 155.00p 152.03p 154.00p 40562
06/07/2022 156.00p 156.00p 153.21p 153.50p 15105
05/07/2022 158.00p 158.00p 150.00p 156.00p 5290
04/07/2022 158.50p 158.50p 155.00p 158.00p 18981
01/07/2022 158.50p 161.00p 158.50p 158.50p 755
30/06/2022 158.50p 160.00p 156.50p 158.50p 6434
29/06/2022 162.00p 165.00p 157.00p 158.50p 19399
28/06/2022 163.00p 163.20p 158.00p 162.00p 64517
27/06/2022 167.00p 167.70p 160.50p 163.00p 73676
24/06/2022 167.00p 168.00p 165.53p 167.00p 25692
23/06/2022 168.00p 170.00p 165.10p 167.00p 21301
22/06/2022 173.00p 173.00p 164.00p 167.00p 31886
21/06/2022 173.00p 174.00p 173.00p 173.00p 3900
20/06/2022 173.00p 173.00p 171.08p 173.00p 9712
17/06/2022 174.00p 174.00p 172.00p 173.00p 14336
16/06/2022 181.00p 182.00p 172.08p 174.00p 43433
15/06/2022 186.00p 186.00p 180.00p 182.50p 10485
14/06/2022 186.00p 186.00p 186.00p 186.00p 0
13/06/2022 187.50p 187.50p 185.00p 186.00p 44327
10/06/2022 187.00p 187.50p 182.50p 187.50p 711
09/06/2022 187.00p 188.99p 186.00p 187.50p 49021
08/06/2022 179.00p 190.80p 179.00p 189.00p 64433
07/06/2022 179.00p 180.88p 176.35p 178.50p 16632
06/06/2022 179.00p 181.00p 175.00p 178.00p 20708
03/06/2022 179.00p 179.35p 176.00p 179.00p 3144
02/06/2022 179.00p 179.35p 176.00p 179.00p 3144
01/06/2022 179.00p 179.35p 176.00p 179.00p 3144
31/05/2022 179.00p 179.40p 176.00p 179.00p 12380
30/05/2022 179.00p 179.50p 175.00p 179.00p 21535
27/05/2022 179.00p 179.50p 179.00p 179.00p 222
26/05/2022 179.00p 179.00p 177.00p 177.00p 559
25/05/2022 177.50p 179.70p 177.20p 179.00p 9018
24/05/2022 177.50p 182.00p 177.10p 177.50p 39134
23/05/2022 175.00p 179.90p 175.00p 177.50p 5793
20/05/2022 174.00p 180.00p 174.00p 177.50p 25358
19/05/2022 175.50p 177.84p 174.00p 174.00p 9916
18/05/2022 169.50p 178.00p 168.00p 175.50p 26199
17/05/2022 167.00p 173.00p 167.00p 169.00p 28428
16/05/2022 165.50p 168.00p 161.00p 167.00p 64673
13/05/2022 168.50p 170.00p 163.00p 165.50p 83405
12/05/2022 171.50p 172.00p 167.00p 168.50p 262430
11/05/2022 174.00p 175.00p 170.00p 171.50p 83976
10/05/2022 174.00p 176.00p 173.00p 174.00p 17528
09/05/2022 181.50p 181.50p 173.00p 174.00p 19264
06/05/2022 182.50p 184.00p 178.00p 181.00p 35430
05/05/2022 190.00p 190.00p 181.00p 182.50p 18071
04/05/2022 190.00p 190.90p 186.00p 190.00p 13878
03/05/2022 185.00p 192.00p 175.00p 190.00p 37617
02/05/2022 186.50p 190.00p 180.00p 185.00p 26766
29/04/2022 186.50p 190.00p 180.00p 185.00p 26766
28/04/2022 192.50p 192.50p 183.00p 186.50p 22433
27/04/2022 192.50p 192.60p 192.50p 192.50p 52
26/04/2022 192.50p 192.90p 190.00p 192.50p 4879
25/04/2022 200.00p 200.00p 190.15p 192.50p 23002
22/04/2022 200.00p 201.49p 199.15p 200.00p 26466
21/04/2022 200.00p 201.50p 195.00p 200.00p 10481
20/04/2022 203.50p 203.50p 195.00p 200.00p 22982
19/04/2022 203.50p 203.50p 202.00p 203.50p 22063
18/04/2022 202.50p 205.00p 200.15p 203.50p 18990
15/04/2022 202.50p 205.00p 200.15p 203.50p 18990
14/04/2022 202.50p 205.00p 200.15p 203.50p 18990
13/04/2022 202.50p 203.90p 201.72p 202.50p 15882
12/04/2022 202.50p 203.70p 201.65p 202.50p 4526
11/04/2022 202.50p 204.30p 201.76p 202.50p 5361
08/04/2022 202.50p 204.30p 200.50p 202.50p 72332
07/04/2022 202.50p 204.95p 201.65p 202.50p 33314
06/04/2022 202.50p 205.00p 201.65p 202.50p 15486
05/04/2022 200.00p 205.00p 195.25p 202.50p 15486
04/04/2022 195.00p 201.00p 194.64p 200.00p 17446
01/04/2022 205.00p 206.50p 195.00p 196.00p 12545
31/03/2022 205.00p 207.00p 200.50p 205.00p 10795
30/03/2022 206.00p 209.92p 200.00p 205.00p 23502
29/03/2022 206.00p 210.00p 204.10p 206.00p 6676
28/03/2022 199.00p 209.00p 199.00p 206.00p 20443
25/03/2022 199.00p 202.64p 199.00p 200.00p 2205
24/03/2022 200.00p 203.90p 199.00p 200.00p 9587
23/03/2022 202.50p 205.00p 198.50p 201.00p 7117
22/03/2022 197.50p 204.45p 196.30p 202.50p 45831
21/03/2022 196.00p 200.00p 192.08p 197.50p 3894
18/03/2022 196.00p 196.40p 192.00p 196.00p 18008
17/03/2022 195.00p 197.00p 190.50p 196.00p 15723
16/03/2022 192.00p 197.00p 187.69p 194.00p 66676
15/03/2022 192.00p 192.00p 187.69p 192.00p 2022
14/03/2022 185.00p 191.00p 184.00p 191.00p 69191
11/03/2022 194.00p 194.00p 184.00p 184.50p 28962
10/03/2022 194.00p 195.00p 190.00p 194.00p 7218
09/03/2022 185.00p 195.00p 185.00p 192.50p 100415
08/03/2022 183.50p 183.89p 180.00p 182.50p 45057
07/03/2022 200.00p 200.00p 175.00p 183.50p 115490
04/03/2022 212.50p 212.50p 192.00p 202.50p 86224
03/03/2022 210.00p 210.00p 205.50p 207.50p 9454
02/03/2022 210.00p 210.00p 205.00p 207.50p 3926
01/03/2022 207.50p 214.84p 204.55p 205.00p 17507
28/02/2022 207.50p 210.00p 204.10p 207.50p 3989
25/02/2022 205.00p 210.00p 203.66p 207.50p 14130
24/02/2022 205.00p 212.50p 200.00p 205.00p 38212
23/02/2022 210.00p 215.00p 210.00p 210.00p 21310
22/02/2022 217.50p 217.50p 205.00p 210.00p 17574
21/02/2022 212.50p 220.00p 210.00p 217.50p 27595
18/02/2022 207.50p 220.50p 206.00p 217.50p 56448
17/02/2022 207.50p 210.00p 206.33p 207.50p 20662
16/02/2022 210.00p 210.00p 203.50p 207.50p 79788
15/02/2022 212.50p 215.00p 207.59p 210.00p 66313
14/02/2022 222.50p 225.00p 205.00p 212.50p 39308
11/02/2022 227.50p 227.50p 220.00p 222.50p 31215
10/02/2022 222.50p 224.30p 221.00p 222.50p 25113
09/02/2022 220.00p 225.00p 209.00p 222.50p 173031
08/02/2022 222.50p 222.50p 195.00p 217.50p 176947
07/02/2022 222.50p 225.00p 218.00p 222.50p 18315
04/02/2022 222.50p 225.09p 222.00p 222.50p 3900
03/02/2022 230.00p 231.90p 221.00p 222.50p 25195
02/02/2022 230.00p 232.50p 227.59p 230.00p 19093
01/02/2022 217.50p 233.00p 217.50p 230.00p 112518
31/01/2022 207.50p 218.00p 207.50p 215.00p 25299
28/01/2022 212.50p 212.50p 207.50p 207.50p 18731
27/01/2022 212.50p 214.40p 208.56p 210.00p 12234
26/01/2022 207.50p 222.00p 205.00p 215.00p 56448
25/01/2022 212.50p 215.00p 200.00p 207.50p 37529
24/01/2022 215.00p 220.00p 210.00p 212.50p 33423
21/01/2022 222.50p 222.50p 210.00p 212.50p 57010
20/01/2022 222.50p 225.00p 216.55p 220.00p 19693
19/01/2022 222.50p 224.00p 215.00p 222.50p 14654
18/01/2022 222.50p 223.50p 217.25p 222.50p 28854
17/01/2022 222.50p 222.50p 215.00p 222.50p 57827
14/01/2022 222.50p 222.50p 215.60p 222.50p 3537
13/01/2022 225.00p 230.00p 215.00p 222.50p 28158
12/01/2022 227.50p 235.00p 220.00p 225.00p 36042
10/01/2022 227.50p 235.00p 226.10p 227.50p 21814
07/01/2022 225.00p 232.50p 224.04p 232.50p 42662
06/01/2022 236.50p 240.00p 224.00p 225.00p 42700
05/01/2022 236.50p 242.00p 236.50p 236.50p 16200
04/01/2022 236.50p 243.00p 230.00p 236.50p 36832
03/01/2022 236.50p 242.74p 232.00p 236.50p 25
31/12/2021 236.50p 242.74p 232.00p 236.50p 25
30/12/2021 230.00p 240.00p 230.00p 236.50p 33060
29/12/2021 222.50p 235.00p 216.00p 216.00p 35027

*Close Price adjusted for both dividends and splits