Alumasc Group

(ALU)
Sector: Construction & Materials
303.50p
-4.00p -1.30
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 178.50p 182.00p 175.00p 178.50p 26,928
23/05/2024 178.50p 182.00p 176.40p 178.50p 7,194
22/05/2024 178.50p 182.00p 176.40p 178.50p 28,501
21/05/2024 178.50p 182.00p 175.00p 176.00p 43,177
20/05/2024 180.00p 183.00p 176.20p 178.50p 23,006
17/05/2024 182.00p 183.00p 177.30p 180.00p 155,739
16/05/2024 182.50p 185.00p 180.25p 182.00p 76,421
15/05/2024 184.00p 188.00p 180.00p 182.50p 49,344
14/05/2024 184.00p 185.70p 181.00p 184.00p 6,763
13/05/2024 184.00p 188.00p 180.00p 184.00p 52,419
10/05/2024 184.00p 185.90p 180.00p 184.00p 34,253
09/05/2024 184.00p 188.00p 183.20p 184.00p 650