181.50p-1.00 (-0.55%)01 Mar 2024, 17:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Alumasc Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 17, 2024177.00p180.00p170.10p172.50p45,116
Jan 16, 2024177.50p180.00p174.00p177.00p12,379
Jan 15, 2024177.50p177.68p172.00p177.50p28,947
Jan 12, 2024177.50p179.45p175.00p177.50p6,204
Jan 11, 2024171.50p180.00p169.05p177.50p31,820
Jan 10, 2024175.50p178.00p168.00p171.50p60,391
Jan 9, 2024182.50p185.00p175.00p175.00p27,071
Jan 8, 2024181.50p185.00p178.00p182.50p129,167
Jan 5, 2024181.50p181.36p178.25p181.50p80,742
Jan 4, 2024181.00p185.00p177.60p178.00p50,366
Jan 3, 2024181.00p185.00p177.00p181.00p57,051
Jan 2, 2024177.50p184.00p175.60p181.00p82,483
Dec 29, 2023177.50p179.95p176.51p177.50p6,695
Dec 28, 2023177.50p180.00p175.00p180.00p17,266
Dec 27, 2023179.00p183.50p175.40p177.50p42,830
Dec 22, 2023179.00p183.00p175.00p179.00p18,649
Dec 21, 2023179.00p179.20p175.00p179.00p12,270
Dec 20, 2023179.00p182.00p175.00p179.00p12,636
Showing 1 to 50 of 252