Alumasc Group
(ALU)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
22/11/2024
|
310.00p
|
315.00p
|
305.00p
|
310.00p
|
24,612
|
|
21/11/2024
|
310.00p
|
315.00p
|
310.00p
|
310.00p
|
42,150
|
|
20/11/2024
|
308.50p
|
313.75p
|
305.00p
|
310.00p
|
27,252
|
|
19/11/2024
|
311.50p
|
315.00p
|
305.00p
|
308.50p
|
217,870
|
|
18/11/2024
|
311.50p
|
313.00p
|
311.00p
|
313.00p
|
47,406
|
|
15/11/2024
|
307.50p
|
314.48p
|
299.00p
|
307.50p
|
44,683
|
|
14/11/2024
|
301.00p
|
310.00p
|
301.00p
|
307.50p
|
28,169
|
|
13/11/2024
|
301.00p
|
301.18p
|
294.00p
|
301.00p
|
12,604
|
|
12/11/2024
|
302.00p
|
302.00p
|
296.00p
|
302.00p
|
166,863
|
|
11/11/2024
|
303.50p
|
305.00p
|
300.00p
|
302.00p
|
140,306
|
|
08/11/2024
|
307.50p
|
310.00p
|
302.03p
|
303.50p
|
129,869
|
|
07/11/2024
|
307.50p
|
309.88p
|
305.75p
|
307.50p
|
39,275
|
|
06/11/2024
|
307.50p
|
311.93p
|
305.00p
|
307.50p
|
74,353
|
|
05/11/2024
|
312.00p
|
314.00p
|
306.00p
|
307.50p
|
101,698
|
|
04/11/2024
|
307.00p
|
315.00p
|
306.25p
|
312.00p
|
145,909
|
|
01/11/2024
|
296.50p
|
309.45p
|
295.00p
|
307.00p
|
143,145
|
|
31/10/2024
|
301.00p
|
301.00p
|
295.84p
|
299.00p
|
158,954
|
|
30/10/2024
|
267.50p
|
304.85p
|
265.00p
|
303.00p
|
271,757
|
|
29/10/2024
|
260.00p
|
270.00p
|
255.00p
|
267.50p
|
93,558
|
|
28/10/2024
|
257.50p
|
265.00p
|
255.00p
|
260.00p
|
48,004
|
|
25/10/2024
|
267.50p
|
270.00p
|
255.25p
|
265.00p
|
156,446
|
|
24/10/2024
|
265.00p
|
275.00p
|
260.00p
|
267.50p
|
150,660
|
|
23/10/2024
|
274.00p
|
274.00p
|
259.00p
|
259.00p
|
123,030
|
|
22/10/2024
|
290.50p
|
290.50p
|
271.35p
|
274.00p
|
136,541
|
|
21/10/2024
|
294.50p
|
297.00p
|
288.00p
|
290.50p
|
42,227
|
|
18/10/2024
|
292.50p
|
297.00p
|
291.00p
|
294.50p
|
74,343
|
|
17/10/2024
|
302.50p
|
303.49p
|
290.00p
|
292.50p
|
72,574
|
|
16/10/2024
|
298.50p
|
307.00p
|
295.00p
|
306.00p
|
60,310
|
|
15/10/2024
|
292.00p
|
302.00p
|
290.00p
|
302.00p
|
43,808
|
|
14/10/2024
|
294.50p
|
300.00p
|
290.00p
|
292.00p
|
69,199
|
|
11/10/2024
|
296.00p
|
296.40p
|
293.00p
|
294.50p
|
47,450
|
|
10/10/2024
|
300.00p
|
302.75p
|
295.00p
|
296.00p
|
289,131
|
|
09/10/2024
|
302.50p
|
305.00p
|
298.00p
|
300.00p
|
289,087
|
|
08/10/2024
|
294.00p
|
309.00p
|
290.00p
|
302.50p
|
171,993
|
|
07/10/2024
|
289.50p
|
296.93p
|
285.00p
|
293.50p
|
84,952
|
|
04/10/2024
|
283.50p
|
293.16p
|
281.00p
|
289.50p
|
34,165
|
|
03/10/2024
|
284.00p
|
288.00p
|
281.00p
|
283.50p
|
50,894
|
|
02/10/2024
|
284.00p
|
288.00p
|
280.00p
|
284.00p
|
167,137
|
|
01/10/2024
|
284.00p
|
288.00p
|
280.00p
|
282.00p
|
121,274
|
|
30/09/2024
|
284.00p
|
288.00p
|
282.88p
|
284.00p
|
48,141
|
|
27/09/2024
|
284.00p
|
287.00p
|
280.00p
|
284.00p
|
39,340
|
|
26/09/2024
|
284.00p
|
288.00p
|
280.00p
|
283.00p
|
64,477
|
|
25/09/2024
|
288.00p
|
295.00p
|
286.00p
|
290.50p
|
54,299
|
|
24/09/2024
|
294.00p
|
298.00p
|
285.50p
|
286.00p
|
51,343
|
|
23/09/2024
|
294.00p
|
298.00p
|
290.21p
|
294.00p
|
47,058
|
|
20/09/2024
|
289.00p
|
298.00p
|
289.00p
|
294.00p
|
71,367
|
|
19/09/2024
|
277.00p
|
293.00p
|
275.00p
|
289.00p
|
75,433
|
|
18/09/2024
|
272.50p
|
280.00p
|
272.00p
|
272.00p
|
43,704
|
|
17/09/2024
|
272.50p
|
275.00p
|
270.00p
|
272.00p
|
64,330
|
|
16/09/2024
|
277.00p
|
280.00p
|
270.00p
|
272.00p
|
62,237
|
|
13/09/2024
|
278.50p
|
282.00p
|
272.00p
|
278.50p
|
41,568
|
|
12/09/2024
|
278.50p
|
281.40p
|
276.47p
|
278.50p
|
28,739
|
|
11/09/2024
|
277.00p
|
282.00p
|
272.00p
|
278.50p
|
89,353
|
|
10/09/2024
|
275.00p
|
282.00p
|
271.00p
|
277.00p
|
118,862
|
|
09/09/2024
|
280.00p
|
285.00p
|
270.00p
|
275.00p
|
85,579
|
|
06/09/2024
|
280.00p
|
284.50p
|
277.20p
|
280.00p
|
35,478
|
|
05/09/2024
|
275.00p
|
285.00p
|
275.00p
|
280.00p
|
219,057
|
|
04/09/2024
|
268.00p
|
277.00p
|
264.00p
|
275.00p
|
52,479
|
|
03/09/2024
|
262.00p
|
270.00p
|
255.00p
|
268.50p
|
389,539
|
|
02/09/2024
|
262.50p
|
265.00p
|
250.00p
|
245.00p
|
99,946
|
|
30/08/2024
|
246.00p
|
264.45p
|
245.00p
|
245.00p
|
99,302
|
|
29/08/2024
|
236.50p
|
250.00p
|
234.20p
|
246.00p
|
89,769
|
|
28/08/2024
|
242.50p
|
243.48p
|
235.00p
|
235.00p
|
63,547
|
|
27/08/2024
|
247.50p
|
250.00p
|
240.00p
|
242.50p
|
54,207
|
|
26/08/2024
|
251.50p
|
255.00p
|
245.25p
|
247.50p
|
47,980
|
|
23/08/2024
|
251.50p
|
255.00p
|
245.25p
|
247.50p
|
47,980
|
|
22/08/2024
|
251.50p
|
255.00p
|
245.25p
|
247.50p
|
47,980
|
|
21/08/2024
|
252.50p
|
255.00p
|
250.00p
|
251.50p
|
114,889
|
|
20/08/2024
|
255.00p
|
260.00p
|
250.00p
|
252.50p
|
131,728
|
|
19/08/2024
|
252.50p
|
260.00p
|
250.00p
|
256.00p
|
50,692
|
|
16/08/2024
|
243.50p
|
255.00p
|
243.50p
|
252.50p
|
58,579
|
|
15/08/2024
|
242.50p
|
247.00p
|
240.00p
|
243.50p
|
85,154
|
|
14/08/2024
|
240.00p
|
244.70p
|
235.00p
|
242.50p
|
62,801
|
|
13/08/2024
|
236.50p
|
243.00p
|
230.00p
|
241.00p
|
101,526
|
|
12/08/2024
|
242.50p
|
245.00p
|
235.00p
|
238.50p
|
50,006
|
|
09/08/2024
|
234.00p
|
250.00p
|
234.00p
|
245.00p
|
131,430
|
|
08/08/2024
|
234.00p
|
240.00p
|
230.00p
|
239.00p
|
41,477
|
|
07/08/2024
|
231.50p
|
238.00p
|
230.00p
|
236.00p
|
60,984
|
|
06/08/2024
|
217.50p
|
235.00p
|
215.00p
|
232.50p
|
152,747
|
|
05/08/2024
|
223.50p
|
226.00p
|
213.75p
|
216.50p
|
101,175
|
|
02/08/2024
|
228.50p
|
230.00p
|
222.00p
|
224.00p
|
81,540
|
|
01/08/2024
|
232.50p
|
235.00p
|
225.00p
|
228.50p
|
424,665
|
|
31/07/2024
|
225.00p
|
235.00p
|
222.00p
|
232.50p
|
140,163
|
|
30/07/2024
|
225.00p
|
230.00p
|
220.00p
|
225.00p
|
68,439
|
|
29/07/2024
|
221.00p
|
229.90p
|
217.00p
|
225.00p
|
105,616
|
|
26/07/2024
|
216.50p
|
224.60p
|
213.50p
|
216.50p
|
156,170
|
|
25/07/2024
|
225.00p
|
227.00p
|
213.25p
|
216.50p
|
59,713
|
|
24/07/2024
|
225.00p
|
228.00p
|
222.00p
|
225.00p
|
103,024
|
|
23/07/2024
|
225.50p
|
228.00p
|
222.00p
|
226.00p
|
43,747
|
|
22/07/2024
|
216.50p
|
230.00p
|
214.00p
|
230.00p
|
110,776
|
|
19/07/2024
|
226.00p
|
230.00p
|
213.00p
|
216.50p
|
120,060
|
|
18/07/2024
|
210.00p
|
230.00p
|
199.50p
|
226.00p
|
407,939
|
|
17/07/2024
|
193.50p
|
195.45p
|
190.00p
|
193.50p
|
3,426
|
|
16/07/2024
|
193.50p
|
197.00p
|
190.00p
|
193.50p
|
13,110
|
|
15/07/2024
|
193.50p
|
196.80p
|
190.09p
|
193.50p
|
54,214
|
|
12/07/2024
|
194.50p
|
197.00p
|
191.80p
|
193.50p
|
47,198
|
|
11/07/2024
|
191.00p
|
197.06p
|
187.00p
|
194.50p
|
111,818
|
|
10/07/2024
|
188.50p
|
199.00p
|
188.03p
|
199.00p
|
117,167
|
|
09/07/2024
|
186.50p
|
190.00p
|
185.55p
|
188.50p
|
72,249
|
|
08/07/2024
|
191.00p
|
191.50p
|
185.55p
|
187.00p
|
50,459
|
|
05/07/2024
|
191.00p
|
192.00p
|
187.51p
|
191.00p
|
49,373
|
|
04/07/2024
|
191.00p
|
195.00p
|
187.00p
|
191.00p
|
43,059
|
|
03/07/2024
|
191.00p
|
192.45p
|
189.20p
|
191.00p
|
21,830
|
|
02/07/2024
|
191.00p
|
192.80p
|
187.40p
|
191.00p
|
12,040
|
|
01/07/2024
|
191.00p
|
194.60p
|
189.00p
|
191.00p
|
6,760
|
|
28/06/2024
|
191.00p
|
195.00p
|
187.00p
|
191.00p
|
6,930
|
|
27/06/2024
|
191.00p
|
194.00p
|
190.00p
|
191.00p
|
6,652
|
|
26/06/2024
|
187.50p
|
194.96p
|
187.00p
|
191.00p
|
19,255
|
|
25/06/2024
|
187.50p
|
189.95p
|
185.00p
|
187.50p
|
14,853
|
|
24/06/2024
|
192.50p
|
195.00p
|
186.05p
|
187.50p
|
27,261
|
|
21/06/2024
|
192.50p
|
193.70p
|
192.50p
|
192.50p
|
3,717
|
|
20/06/2024
|
192.50p
|
193.95p
|
190.10p
|
192.50p
|
43,295
|
|
19/06/2024
|
192.50p
|
194.00p
|
190.11p
|
192.50p
|
13,813
|
|
18/06/2024
|
192.50p
|
195.00p
|
190.00p
|
192.50p
|
15,078
|
|
17/06/2024
|
194.00p
|
198.00p
|
190.00p
|
192.50p
|
30,724
|
|
14/06/2024
|
194.00p
|
198.72p
|
191.00p
|
194.00p
|
85,166
|
|
13/06/2024
|
194.00p
|
195.50p
|
194.00p
|
194.00p
|
17,372
|
|
12/06/2024
|
194.00p
|
198.00p
|
190.00p
|
194.00p
|
30,589
|
|
11/06/2024
|
196.00p
|
200.00p
|
192.00p
|
192.00p
|
18,123
|
|
10/06/2024
|
197.50p
|
205.00p
|
191.00p
|
191.00p
|
25,913
|
|
07/06/2024
|
197.50p
|
200.00p
|
195.00p
|
197.50p
|
18,467
|
|
06/06/2024
|
199.00p
|
203.00p
|
195.00p
|
197.50p
|
50,024
|
|
05/06/2024
|
202.50p
|
209.96p
|
197.00p
|
199.00p
|
77,990
|
|
04/06/2024
|
201.50p
|
205.00p
|
195.89p
|
204.00p
|
109,141
|
|
03/06/2024
|
187.50p
|
210.00p
|
187.50p
|
202.00p
|
270,593
|
|
31/05/2024
|
187.50p
|
190.00p
|
185.00p
|
187.50p
|
26,089
|
|
30/05/2024
|
179.50p
|
190.00p
|
177.20p
|
187.50p
|
35,252
|
|
29/05/2024
|
179.50p
|
183.00p
|
179.00p
|
179.50p
|
11,819
|
|
28/05/2024
|
179.00p
|
183.00p
|
175.00p
|
179.00p
|
35,493
|
|
27/05/2024
|
178.50p
|
182.00p
|
175.00p
|
178.50p
|
26,928
|