Alumasc Group
(ALU)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
17/01/2025
|
311.00p
|
315.00p
|
308.05p
|
311.00p
|
104,473
|
|
16/01/2025
|
302.50p
|
312.00p
|
302.50p
|
302.50p
|
61,085
|
|
15/01/2025
|
297.50p
|
304.50p
|
297.50p
|
302.50p
|
52,826
|
|
14/01/2025
|
291.00p
|
300.00p
|
290.00p
|
298.00p
|
33,246
|
|
13/01/2025
|
302.50p
|
305.00p
|
287.00p
|
287.00p
|
88,492
|
|
10/01/2025
|
306.50p
|
308.00p
|
299.00p
|
302.50p
|
53,043
|
|
09/01/2025
|
311.50p
|
315.00p
|
305.03p
|
306.50p
|
16,377
|
|
08/01/2025
|
317.50p
|
320.00p
|
308.00p
|
311.50p
|
70,343
|
|
07/01/2025
|
317.50p
|
320.00p
|
315.00p
|
317.50p
|
24,189
|
|
06/01/2025
|
307.50p
|
320.00p
|
305.00p
|
317.50p
|
49,761
|
|
03/01/2025
|
310.00p
|
310.00p
|
305.00p
|
307.50p
|
30,638
|
|
02/01/2025
|
315.00p
|
320.00p
|
306.00p
|
310.00p
|
28,539
|
|
01/01/2025
|
315.00p
|
320.00p
|
311.00p
|
315.00p
|
16,612
|
|
31/12/2024
|
315.00p
|
320.00p
|
311.00p
|
315.00p
|
16,612
|
|
30/12/2024
|
305.00p
|
318.00p
|
302.00p
|
318.00p
|
35,344
|
|
27/12/2024
|
305.00p
|
308.00p
|
304.00p
|
304.00p
|
12,439
|
|
26/12/2024
|
307.50p
|
308.00p
|
303.80p
|
305.00p
|
30,484
|
|
25/12/2024
|
307.50p
|
308.00p
|
303.80p
|
305.00p
|
30,484
|
|
24/12/2024
|
307.50p
|
308.00p
|
303.80p
|
305.00p
|
30,484
|
|
23/12/2024
|
307.50p
|
310.00p
|
305.00p
|
307.50p
|
33,111
|
|
20/12/2024
|
316.00p
|
320.00p
|
305.30p
|
307.50p
|
114,919
|
|
19/12/2024
|
318.50p
|
322.00p
|
315.00p
|
317.50p
|
16,828
|
|
18/12/2024
|
320.00p
|
321.00p
|
317.00p
|
320.00p
|
35,105
|
|
17/12/2024
|
321.50p
|
323.00p
|
314.00p
|
320.00p
|
154,708
|
|
16/12/2024
|
321.50p
|
322.99p
|
320.00p
|
321.50p
|
23,240
|
|
13/12/2024
|
322.50p
|
329.00p
|
320.00p
|
321.50p
|
28,453
|
|
12/12/2024
|
320.00p
|
325.00p
|
315.00p
|
322.50p
|
50,840
|
|
11/12/2024
|
320.00p
|
323.44p
|
309.00p
|
320.00p
|
59,657
|
|
10/12/2024
|
320.00p
|
323.70p
|
309.00p
|
320.00p
|
29,249
|
|
09/12/2024
|
320.00p
|
324.50p
|
318.76p
|
320.00p
|
54,783
|
|
06/12/2024
|
320.00p
|
321.87p
|
316.00p
|
320.00p
|
85,302
|
|
05/12/2024
|
320.00p
|
325.00p
|
316.35p
|
320.00p
|
25,753
|
|
04/12/2024
|
310.00p
|
323.89p
|
305.00p
|
317.00p
|
63,033
|
|
03/12/2024
|
310.00p
|
313.50p
|
310.00p
|
310.00p
|
77,868
|
|
02/12/2024
|
310.00p
|
316.00p
|
305.00p
|
310.00p
|
82,330
|
|
29/11/2024
|
310.00p
|
314.75p
|
310.00p
|
310.00p
|
13,422
|
|
28/11/2024
|
310.00p
|
314.77p
|
307.91p
|
310.00p
|
20,936
|
|
27/11/2024
|
310.00p
|
312.75p
|
306.00p
|
306.00p
|
57,141
|
|
26/11/2024
|
309.00p
|
315.00p
|
305.00p
|
315.00p
|
55,736
|
|
25/11/2024
|
310.00p
|
314.25p
|
305.00p
|
309.00p
|
47,053
|
|
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
|