Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
Alumasc Group (ALU) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/03/2025 | 328.50p | 332.00p | 325.22p | 331.00p | 14461 |
| 14/03/2025 | 332.50p | 335.00p | 327.24p | 328.50p | 37235 |
| 13/03/2025 | 332.50p | 335.00p | 330.00p | 332.50p | 12828 |
| 12/03/2025 | 335.00p | 337.00p | 330.00p | 332.50p | 43814 |
| 11/03/2025 | 324.00p | 340.00p | 320.00p | 335.00p | 64934 |
| 10/03/2025 | 320.00p | 327.20p | 320.00p | 324.00p | 95809 |
| 07/03/2025 | 317.50p | 325.00p | 315.00p | 325.00p | 128193 |
| 06/03/2025 | 325.00p | 330.00p | 315.00p | 317.50p | 48001 |
| 05/03/2025 | 327.50p | 332.00p | 321.00p | 325.00p | 61857 |
| 04/03/2025 | 338.50p | 338.50p | 325.00p | 327.50p | 37441 |
| 03/03/2025 | 341.00p | 345.00p | 336.00p | 338.50p | 64076 |
| 28/02/2025 | 341.00p | 345.00p | 338.00p | 341.00p | 15522 |
| 27/02/2025 | 341.00p | 345.00p | 337.00p | 341.00p | 26690 |
| 26/02/2025 | 337.50p | 343.70p | 335.00p | 341.00p | 34783 |
| 25/02/2025 | 337.50p | 340.00p | 335.00p | 340.00p | 23833 |
| 24/02/2025 | 343.50p | 345.00p | 335.00p | 337.50p | 69594 |
| 21/02/2025 | 348.50p | 352.00p | 341.00p | 347.00p | 48256 |
| 20/02/2025 | 347.50p | 352.77p | 345.00p | 348.50p | 20954 |
| 19/02/2025 | 351.00p | 355.00p | 345.00p | 347.50p | 30718 |
| 18/02/2025 | 366.00p | 367.00p | 347.00p | 351.00p | 139284 |
| 17/02/2025 | 347.50p | 368.00p | 345.00p | 366.50p | 169714 |
| 14/02/2025 | 347.50p | 355.00p | 345.00p | 347.50p | 61489 |
| 13/02/2025 | 332.50p | 350.00p | 332.11p | 347.50p | 36532 |
| 12/02/2025 | 325.00p | 334.75p | 325.00p | 332.50p | 38527 |
| 11/02/2025 | 325.00p | 330.00p | 320.00p | 325.00p | 19733 |
| 10/02/2025 | 332.50p | 335.00p | 323.66p | 325.00p | 165709 |
| 07/02/2025 | 327.50p | 335.00p | 301.15p | 330.00p | 236061 |
| 06/02/2025 | 322.50p | 330.00p | 322.50p | 327.50p | 95899 |
| 05/02/2025 | 302.50p | 325.00p | 302.50p | 322.50p | 138363 |
| 04/02/2025 | 295.00p | 307.00p | 290.00p | 302.50p | 80104 |
| 03/02/2025 | 292.50p | 295.00p | 282.50p | 287.50p | 36712 |
| 31/01/2025 | 295.00p | 300.00p | 291.00p | 292.50p | 29165 |
| 30/01/2025 | 292.50p | 295.00p | 290.00p | 295.00p | 27389 |
| 29/01/2025 | 297.50p | 300.00p | 290.00p | 292.50p | 18502 |
| 28/01/2025 | 299.00p | 300.00p | 295.00p | 297.50p | 41714 |
| 27/01/2025 | 302.50p | 305.00p | 296.21p | 299.00p | 77514 |
| 24/01/2025 | 307.50p | 310.00p | 300.00p | 302.00p | 36008 |
| 23/01/2025 | 307.50p | 310.00p | 305.75p | 307.50p | 12707 |
| 22/01/2025 | 310.00p | 310.90p | 305.00p | 307.50p | 8100 |
| 21/01/2025 | 311.00p | 312.30p | 305.00p | 310.00p | 28054 |
| 20/01/2025 | 311.00p | 315.00p | 307.00p | 311.00p | 26177 |
| 17/01/2025 | 311.00p | 315.00p | 308.05p | 311.00p | 104473 |
| 16/01/2025 | 302.50p | 313.40p | 302.50p | 311.00p | 45085 |
| 15/01/2025 | 297.50p | 304.50p | 297.50p | 302.50p | 52826 |
| 14/01/2025 | 291.00p | 300.00p | 290.00p | 298.00p | 33246 |
| 13/01/2025 | 302.50p | 305.00p | 287.00p | 287.00p | 88492 |
| 10/01/2025 | 306.50p | 308.00p | 299.00p | 302.50p | 53043 |
| 09/01/2025 | 311.50p | 315.00p | 305.03p | 306.50p | 16377 |
| 08/01/2025 | 317.50p | 320.00p | 308.00p | 311.50p | 70343 |
| 07/01/2025 | 317.50p | 320.00p | 315.00p | 317.50p | 24189 |
| 06/01/2025 | 307.50p | 320.00p | 305.00p | 317.50p | 49761 |
| 03/01/2025 | 310.00p | 310.00p | 305.00p | 307.50p | 30638 |
| 02/01/2025 | 315.00p | 320.00p | 306.00p | 310.00p | 28539 |
| 31/12/2024 | 315.00p | 320.00p | 311.00p | 315.00p | 16612 |
| 30/12/2024 | 305.00p | 318.00p | 302.00p | 318.00p | 35344 |
| 27/12/2024 | 305.00p | 308.00p | 304.00p | 304.00p | 12439 |
| 24/12/2024 | 307.50p | 308.00p | 303.80p | 305.00p | 30484 |
| 23/12/2024 | 307.50p | 310.00p | 305.00p | 307.50p | 33111 |
| 20/12/2024 | 316.00p | 320.00p | 305.30p | 307.50p | 114919 |
| 19/12/2024 | 318.50p | 322.00p | 315.00p | 317.50p | 16828 |
| 18/12/2024 | 320.00p | 321.00p | 317.00p | 320.00p | 35105 |
| 17/12/2024 | 321.50p | 323.00p | 314.00p | 320.00p | 154708 |
| 16/12/2024 | 321.50p | 322.99p | 320.00p | 321.50p | 23240 |
| 13/12/2024 | 322.50p | 329.00p | 320.00p | 321.50p | 28453 |
| 12/12/2024 | 320.00p | 325.00p | 315.00p | 322.50p | 50840 |
| 11/12/2024 | 320.00p | 323.44p | 309.00p | 320.00p | 59657 |
| 10/12/2024 | 320.00p | 323.70p | 309.00p | 320.00p | 29249 |
| 09/12/2024 | 320.00p | 324.50p | 318.76p | 320.00p | 54783 |
| 06/12/2024 | 320.00p | 321.87p | 316.00p | 320.00p | 85302 |
| 05/12/2024 | 320.00p | 325.00p | 316.35p | 320.00p | 25753 |
| 04/12/2024 | 310.00p | 323.89p | 305.00p | 317.00p | 63033 |
| 03/12/2024 | 310.00p | 313.50p | 310.00p | 310.00p | 77868 |
| 02/12/2024 | 310.00p | 316.00p | 305.00p | 310.00p | 82330 |
| 29/11/2024 | 310.00p | 314.75p | 310.00p | 310.00p | 13422 |
| 28/11/2024 | 310.00p | 314.77p | 307.91p | 310.00p | 20936 |
| 27/11/2024 | 310.00p | 312.75p | 306.00p | 306.00p | 57141 |
| 26/11/2024 | 309.00p | 315.00p | 305.00p | 315.00p | 55736 |
| 25/11/2024 | 310.00p | 314.25p | 305.00p | 309.00p | 47053 |
| 22/11/2024 | 310.00p | 315.00p | 305.00p | 310.00p | 20112 |
| 21/11/2024 | 310.00p | 315.00p | 310.00p | 310.00p | 42150 |
| 20/11/2024 | 308.50p | 313.74p | 305.00p | 310.00p | 27252 |
| 19/11/2024 | 311.50p | 315.00p | 305.00p | 308.50p | 217870 |
| 18/11/2024 | 311.50p | 313.00p | 311.00p | 313.00p | 47406 |
| 15/11/2024 | 307.50p | 314.48p | 299.00p | 311.50p | 44683 |
| 14/11/2024 | 301.00p | 310.00p | 301.00p | 307.50p | 28169 |
| 13/11/2024 | 301.00p | 301.18p | 294.00p | 301.00p | 12604 |
| 12/11/2024 | 302.00p | 302.00p | 296.00p | 302.00p | 166863 |
| 11/11/2024 | 303.50p | 305.00p | 300.00p | 302.00p | 140306 |
| 08/11/2024 | 307.50p | 310.00p | 302.03p | 303.50p | 129869 |
| 07/11/2024 | 307.50p | 309.88p | 305.75p | 307.50p | 39275 |
| 06/11/2024 | 307.50p | 311.93p | 305.00p | 307.50p | 74353 |
| 05/11/2024 | 312.00p | 314.00p | 306.00p | 307.50p | 101698 |
| 04/11/2024 | 307.00p | 315.00p | 306.25p | 312.00p | 145909 |
| 01/11/2024 | 296.50p | 309.45p | 295.00p | 307.00p | 143145 |
| 31/10/2024 | 301.00p | 301.00p | 295.84p | 299.00p | 158954 |
| 30/10/2024 | 267.50p | 304.85p | 265.00p | 303.00p | 271757 |
| 29/10/2024 | 260.00p | 270.00p | 255.00p | 267.50p | 93558 |
| 28/10/2024 | 257.50p | 265.00p | 255.00p | 260.00p | 48004 |
| 25/10/2024 | 267.50p | 270.00p | 255.25p | 265.00p | 156446 |
| 24/10/2024 | 265.00p | 275.00p | 260.00p | 267.50p | 150660 |
| 23/10/2024 | 274.00p | 274.00p | 259.00p | 259.00p | 123030 |
| 22/10/2024 | 290.50p | 290.50p | 271.35p | 274.00p | 136541 |
| 21/10/2024 | 294.50p | 297.00p | 288.00p | 290.50p | 42227 |
| 18/10/2024 | 292.50p | 297.00p | 291.00p | 294.50p | 74343 |
| 17/10/2024 | 302.50p | 303.49p | 290.00p | 292.50p | 72574 |
| 16/10/2024 | 298.50p | 307.00p | 295.00p | 306.00p | 60310 |
| 15/10/2024 | 292.00p | 302.00p | 290.00p | 302.00p | 43808 |
| 14/10/2024 | 294.50p | 300.00p | 290.00p | 292.00p | 69199 |
| 11/10/2024 | 296.00p | 296.40p | 293.00p | 294.50p | 47450 |
| 10/10/2024 | 300.00p | 302.75p | 295.00p | 296.00p | 289131 |
| 09/10/2024 | 302.50p | 305.00p | 298.00p | 300.00p | 275587 |
| 08/10/2024 | 294.00p | 309.00p | 290.00p | 302.50p | 171993 |
| 07/10/2024 | 289.50p | 296.93p | 285.00p | 293.50p | 84952 |
| 04/10/2024 | 283.50p | 293.16p | 281.00p | 289.50p | 34165 |
| 03/10/2024 | 284.00p | 288.00p | 281.00p | 283.50p | 50894 |
| 02/10/2024 | 284.00p | 288.00p | 280.00p | 284.00p | 167137 |
| 01/10/2024 | 284.00p | 288.00p | 280.00p | 282.00p | 121274 |
| 30/09/2024 | 284.00p | 288.00p | 282.88p | 284.00p | 48141 |
| 27/09/2024 | 284.00p | 287.00p | 280.00p | 284.00p | 39340 |
| 26/09/2024 | 284.00p | 288.00p | 280.00p | 283.00p | 64477 |
| 25/09/2024 | 288.00p | 295.00p | 286.00p | 290.50p | 54299 |
| 24/09/2024 | 294.00p | 298.00p | 285.50p | 286.00p | 51343 |
| 23/09/2024 | 294.00p | 298.00p | 290.21p | 294.00p | 47058 |
| 20/09/2024 | 289.00p | 298.00p | 289.00p | 294.00p | 71367 |
| 19/09/2024 | 277.00p | 293.00p | 275.00p | 289.00p | 75433 |
| 18/09/2024 | 272.50p | 280.00p | 272.00p | 275.00p | 48704 |
| 17/09/2024 | 272.50p | 275.00p | 270.00p | 272.00p | 64330 |
| 16/09/2024 | 277.00p | 280.00p | 270.00p | 272.00p | 62237 |
| 13/09/2024 | 278.50p | 282.00p | 272.00p | 277.00p | 41568 |
| 12/09/2024 | 278.50p | 281.40p | 276.47p | 278.50p | 28739 |
| 11/09/2024 | 277.00p | 282.00p | 272.00p | 278.50p | 89353 |
| 10/09/2024 | 275.00p | 282.00p | 271.00p | 277.00p | 118862 |
| 09/09/2024 | 280.00p | 285.00p | 270.00p | 275.00p | 85579 |
| 06/09/2024 | 280.00p | 284.50p | 277.20p | 280.00p | 35478 |
| 05/09/2024 | 275.00p | 285.00p | 275.00p | 280.00p | 219057 |
| 04/09/2024 | 268.00p | 277.00p | 264.00p | 275.00p | 52479 |
| 03/09/2024 | 262.00p | 270.00p | 255.00p | 268.50p | 389539 |
| 02/09/2024 | 262.50p | 265.00p | 250.00p | 253.00p | 99946 |
| 30/08/2024 | 246.00p | 264.44p | 245.00p | 245.00p | 99302 |
| 29/08/2024 | 236.50p | 250.00p | 234.20p | 246.00p | 89769 |
| 28/08/2024 | 242.50p | 243.48p | 235.00p | 235.00p | 63547 |
| 27/08/2024 | 247.50p | 250.00p | 240.00p | 242.50p | 54207 |
| 23/08/2024 | 247.50p | 250.00p | 245.00p | 245.00p | 9883 |
| 22/08/2024 | 251.50p | 255.00p | 245.25p | 247.50p | 47980 |
| 21/08/2024 | 252.50p | 255.00p | 250.00p | 251.50p | 114889 |
| 20/08/2024 | 255.00p | 260.00p | 250.00p | 252.50p | 131728 |
| 19/08/2024 | 252.50p | 260.00p | 250.00p | 256.00p | 50692 |
| 16/08/2024 | 243.50p | 255.00p | 243.50p | 252.50p | 58579 |
| 15/08/2024 | 242.50p | 247.00p | 240.00p | 243.50p | 85154 |
| 14/08/2024 | 240.00p | 244.70p | 235.00p | 242.50p | 62801 |
| 13/08/2024 | 236.50p | 243.00p | 230.00p | 241.00p | 101526 |
| 12/08/2024 | 242.50p | 245.00p | 235.00p | 238.50p | 50006 |
| 09/08/2024 | 234.00p | 250.00p | 234.00p | 245.00p | 131430 |
| 08/08/2024 | 234.00p | 240.00p | 230.00p | 239.00p | 41477 |
| 07/08/2024 | 231.50p | 238.00p | 230.00p | 236.00p | 60984 |
| 06/08/2024 | 217.50p | 235.00p | 215.00p | 232.50p | 152747 |
| 05/08/2024 | 223.50p | 226.00p | 213.75p | 216.50p | 101175 |
| 02/08/2024 | 228.50p | 230.00p | 222.00p | 224.00p | 81540 |
| 01/08/2024 | 232.50p | 235.00p | 225.00p | 228.50p | 424665 |
| 31/07/2024 | 225.00p | 235.00p | 222.00p | 232.50p | 140163 |
| 30/07/2024 | 225.00p | 230.00p | 220.00p | 225.00p | 68439 |
| 29/07/2024 | 221.00p | 229.90p | 217.00p | 225.00p | 105616 |
| 26/07/2024 | 216.50p | 224.60p | 213.50p | 216.00p | 156170 |
| 25/07/2024 | 225.00p | 227.00p | 213.25p | 216.50p | 59713 |
| 24/07/2024 | 225.00p | 228.00p | 222.00p | 225.00p | 103024 |
| 23/07/2024 | 225.50p | 228.00p | 222.00p | 226.00p | 43747 |
| 22/07/2024 | 216.50p | 230.00p | 214.00p | 230.00p | 100776 |
| 19/07/2024 | 226.00p | 230.00p | 213.00p | 216.50p | 120060 |
| 18/07/2024 | 210.00p | 230.00p | 199.50p | 226.00p | 407939 |
| 17/07/2024 | 193.50p | 195.45p | 190.00p | 193.50p | 3426 |
| 16/07/2024 | 193.50p | 197.00p | 190.00p | 193.50p | 13110 |
| 15/07/2024 | 193.50p | 196.80p | 190.09p | 193.50p | 54214 |
| 12/07/2024 | 194.50p | 197.00p | 191.80p | 193.50p | 47198 |
| 11/07/2024 | 191.00p | 197.06p | 187.00p | 194.50p | 111818 |
| 10/07/2024 | 188.50p | 199.00p | 188.02p | 199.00p | 117167 |
| 09/07/2024 | 186.50p | 190.00p | 185.55p | 188.50p | 72249 |
| 08/07/2024 | 191.00p | 191.50p | 185.55p | 187.00p | 50459 |
| 05/07/2024 | 191.00p | 192.00p | 187.51p | 191.00p | 49373 |
| 04/07/2024 | 191.00p | 195.00p | 187.00p | 191.00p | 43059 |
| 03/07/2024 | 191.00p | 192.45p | 189.20p | 191.00p | 21830 |
| 02/07/2024 | 191.00p | 192.80p | 187.40p | 191.00p | 12040 |
| 01/07/2024 | 191.00p | 194.60p | 189.00p | 191.00p | 6760 |
| 28/06/2024 | 191.00p | 195.00p | 187.00p | 191.00p | 6930 |
| 27/06/2024 | 191.00p | 194.00p | 190.00p | 191.00p | 6652 |
| 26/06/2024 | 187.50p | 194.96p | 187.00p | 191.00p | 19255 |
| 25/06/2024 | 187.50p | 189.95p | 185.00p | 187.50p | 14853 |
| 24/06/2024 | 192.50p | 195.00p | 186.05p | 187.50p | 27261 |
| 21/06/2024 | 192.50p | 193.70p | 192.50p | 192.50p | 3717 |
| 20/06/2024 | 192.50p | 193.95p | 190.10p | 192.50p | 43295 |
| 19/06/2024 | 192.50p | 194.00p | 190.11p | 192.50p | 13813 |
| 18/06/2024 | 192.50p | 195.00p | 190.00p | 192.50p | 15078 |
| 17/06/2024 | 194.00p | 198.00p | 190.00p | 192.50p | 30724 |
| 14/06/2024 | 194.00p | 198.72p | 191.00p | 194.00p | 85166 |
| 13/06/2024 | 194.00p | 195.50p | 194.00p | 194.00p | 17372 |
| 12/06/2024 | 194.00p | 198.00p | 190.00p | 194.00p | 30589 |
| 11/06/2024 | 196.00p | 200.00p | 192.00p | 192.00p | 18123 |
| 10/06/2024 | 197.50p | 205.00p | 191.00p | 191.00p | 25913 |
| 07/06/2024 | 197.50p | 200.00p | 195.00p | 197.50p | 18467 |
| 06/06/2024 | 199.00p | 203.00p | 195.00p | 197.50p | 50024 |
| 05/06/2024 | 202.50p | 209.96p | 197.00p | 199.00p | 77990 |
*Close Price adjusted for both dividends and splits