- Share Prices
Alumasc Group PLC (ALU)
172.50p-1.50 (-0.86%)28 Mar 2024, 15:50
Alumasc Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 174.00p | 178.00p | 170.00p | 174.00p | 6,103 |
Mar 26, 2024 | 174.00p | 175.00p | 170.40p | 174.00p | 30,516 |
Mar 25, 2024 | 174.00p | 175.92p | 171.00p | 171.00p | 41,780 |
Mar 22, 2024 | 172.50p | 177.00p | 170.00p | 170.00p | 81,488 |
Mar 21, 2024 | 168.50p | 175.00p | 167.00p | 172.50p | 33,471 |
Mar 20, 2024 | 168.50p | 172.00p | 161.50p | 172.00p | 12,226 |
Mar 19, 2024 | 168.50p | 171.30p | 165.00p | 168.50p | 5,937 |
Mar 18, 2024 | 168.50p | 171.65p | 165.14p | 168.50p | 39,731 |
Mar 15, 2024 | 168.50p | 172.00p | 165.00p | 168.50p | 23,186 |
Mar 14, 2024 | 168.50p | 172.00p | 165.00p | 168.50p | 13,332 |
Mar 13, 2024 | 168.50p | 171.79p | 165.00p | 168.50p | 21,984 |
Mar 12, 2024 | 172.50p | 175.00p | 165.70p | 168.50p | 47,132 |
Mar 11, 2024 | 176.00p | 180.00p | 170.10p | 172.50p | 25,912 |
Mar 8, 2024 | 176.00p | 176.38p | 175.00p | 176.00p | 4,682 |
Mar 7, 2024 | 176.00p | 176.38p | 172.40p | 176.00p | 29,395 |
Mar 6, 2024 | 177.50p | 180.00p | 172.00p | 176.00p | 26,293 |
Mar 5, 2024 | 177.50p | 179.72p | 171.50p | 177.50p | 33,590 |
Mar 4, 2024 | 181.50p | 184.86p | 175.00p | 175.00p | 45,969 |
Mar 1, 2024 | 182.50p | 185.00p | 180.22p | 181.50p | 92,344 |
Feb 29, 2024 | 177.00p | 184.80p | 177.25p | 182.50p | 76,828 |
Feb 28, 2024 | 182.50p | 185.00p | 175.13p | 177.00p | 80,376 |
Feb 27, 2024 | 181.50p | 185.00p | 178.35p | 182.50p | 68,296 |
Feb 26, 2024 | 181.50p | 185.00p | 178.00p | 181.50p | 33,845 |
Feb 23, 2024 | 181.50p | 184.65p | 178.35p | 181.50p | 11,046 |
Feb 22, 2024 | 181.50p | 186.00p | 178.00p | 186.00p | 25,206 |
Feb 21, 2024 | 182.00p | 186.00p | 178.00p | 182.00p | 81,503 |
Feb 20, 2024 | 182.00p | 185.52p | 178.16p | 182.00p | 82,667 |
Feb 19, 2024 | 181.50p | 186.00p | 178.10p | 181.00p | 101,334 |
Feb 16, 2024 | 182.50p | 185.00p | 177.50p | 181.50p | 133,625 |
Feb 15, 2024 | 181.50p | 185.00p | 179.50p | 180.00p | 64,073 |
Feb 14, 2024 | 186.00p | 190.00p | 178.00p | 181.50p | 39,586 |
Feb 13, 2024 | 189.00p | 192.00p | 180.00p | 186.00p | 94,140 |
Feb 12, 2024 | 183.50p | 192.89p | 182.05p | 189.00p | 280,225 |
Feb 9, 2024 | 178.50p | 187.00p | 178.35p | 183.50p | 113,253 |
Feb 8, 2024 | 178.50p | 182.00p | 176.05p | 178.50p | 22,818 |
Feb 7, 2024 | 178.50p | 182.00p | 175.00p | 180.00p | 66,046 |
Feb 6, 2024 | 181.00p | 183.55p | 175.00p | 178.50p | 26,037 |
Feb 5, 2024 | 173.50p | 184.00p | 172.00p | 183.00p | 33,646 |
Feb 2, 2024 | 173.50p | 178.00p | 170.00p | 178.00p | 41,814 |
Feb 1, 2024 | 173.50p | 182.00p | 172.50p | 182.00p | 19,300 |
Jan 31, 2024 | 173.50p | 177.00p | 171.00p | 175.00p | 18,383 |
Jan 30, 2024 | 172.50p | 180.00p | 172.50p | 175.00p | 36,718 |
Jan 29, 2024 | 172.50p | 175.00p | 171.75p | 172.50p | 24,986 |
Jan 26, 2024 | 172.50p | 175.00p | 170.00p | 172.50p | 29,953 |
Jan 25, 2024 | 172.50p | 175.00p | 171.35p | 172.50p | 4,845 |
Jan 24, 2024 | 172.50p | 175.00p | 170.51p | 175.00p | 21,303 |
Jan 23, 2024 | 172.50p | 175.00p | 170.00p | 171.50p | 13,261 |
Jan 22, 2024 | 167.50p | 175.00p | 165.00p | 175.00p | 47,638 |
Jan 19, 2024 | 172.50p | 175.00p | 161.28p | 167.50p | 92,800 |
Jan 18, 2024 | 172.50p | 174.25p | 171.30p | 172.50p | 13,211 |