172.50p-1.50 (-0.86%)28 Mar 2024, 15:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Alumasc Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024174.00p178.00p170.00p174.00p6,103
Mar 26, 2024174.00p175.00p170.40p174.00p30,516
Mar 25, 2024174.00p175.92p171.00p171.00p41,780
Mar 22, 2024172.50p177.00p170.00p170.00p81,488
Mar 21, 2024168.50p175.00p167.00p172.50p33,471
Mar 20, 2024168.50p172.00p161.50p172.00p12,226
Mar 19, 2024168.50p171.30p165.00p168.50p5,937
Mar 18, 2024168.50p171.65p165.14p168.50p39,731
Mar 15, 2024168.50p172.00p165.00p168.50p23,186
Mar 14, 2024168.50p172.00p165.00p168.50p13,332
Mar 13, 2024168.50p171.79p165.00p168.50p21,984
Mar 12, 2024172.50p175.00p165.70p168.50p47,132
Mar 11, 2024176.00p180.00p170.10p172.50p25,912
Mar 8, 2024176.00p176.38p175.00p176.00p4,682
Mar 7, 2024176.00p176.38p172.40p176.00p29,395
Mar 6, 2024177.50p180.00p172.00p176.00p26,293
Mar 5, 2024177.50p179.72p171.50p177.50p33,590
Mar 4, 2024181.50p184.86p175.00p175.00p45,969
Mar 1, 2024182.50p185.00p180.22p181.50p92,344
Feb 29, 2024177.00p184.80p177.25p182.50p76,828
Feb 28, 2024182.50p185.00p175.13p177.00p80,376
Feb 27, 2024181.50p185.00p178.35p182.50p68,296
Feb 26, 2024181.50p185.00p178.00p181.50p33,845
Feb 23, 2024181.50p184.65p178.35p181.50p11,046
Feb 22, 2024181.50p186.00p178.00p186.00p25,206
Feb 21, 2024182.00p186.00p178.00p182.00p81,503
Feb 20, 2024182.00p185.52p178.16p182.00p82,667
Feb 19, 2024181.50p186.00p178.10p181.00p101,334
Feb 16, 2024182.50p185.00p177.50p181.50p133,625
Feb 15, 2024181.50p185.00p179.50p180.00p64,073
Feb 14, 2024186.00p190.00p178.00p181.50p39,586
Feb 13, 2024189.00p192.00p180.00p186.00p94,140
Feb 12, 2024183.50p192.89p182.05p189.00p280,225
Feb 9, 2024178.50p187.00p178.35p183.50p113,253
Feb 8, 2024178.50p182.00p176.05p178.50p22,818
Feb 7, 2024178.50p182.00p175.00p180.00p66,046
Feb 6, 2024181.00p183.55p175.00p178.50p26,037
Feb 5, 2024173.50p184.00p172.00p183.00p33,646
Feb 2, 2024173.50p178.00p170.00p178.00p41,814
Feb 1, 2024173.50p182.00p172.50p182.00p19,300
Jan 31, 2024173.50p177.00p171.00p175.00p18,383
Jan 30, 2024172.50p180.00p172.50p175.00p36,718
Jan 29, 2024172.50p175.00p171.75p172.50p24,986
Jan 26, 2024172.50p175.00p170.00p172.50p29,953
Jan 25, 2024172.50p175.00p171.35p172.50p4,845
Jan 24, 2024172.50p175.00p170.51p175.00p21,303
Jan 23, 2024172.50p175.00p170.00p171.50p13,261
Jan 22, 2024167.50p175.00p165.00p175.00p47,638
Jan 19, 2024172.50p175.00p161.28p167.50p92,800
Jan 18, 2024172.50p174.25p171.30p172.50p13,211
Showing 1 to 50 of 253