1. Share Prices

  2. Alumasc Group PLC (ALU)

180.00p+4.00 (+2.27%)25 Apr 2024, 09:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alumasc Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024171.00p182.00p167.50p176.00p37,667
Apr 23, 2024171.00p175.00p167.00p171.00p66,643
Apr 22, 2024172.50p175.00p167.00p171.00p31,969
Apr 19, 2024172.50p175.00p170.05p172.50p6,560
Apr 18, 2024172.50p175.00p170.00p172.50p22,925
Apr 17, 2024172.50p175.00p167.00p167.00p14,352
Apr 16, 2024171.50p175.00p167.00p167.00p86,045
Apr 15, 2024171.50p172.55p168.00p171.50p43,629
Apr 12, 2024171.50p175.00p170.51p175.00p70,056
Apr 11, 2024171.50p173.00p170.16p171.50p16,740
Apr 10, 2024171.50p175.00p170.11p171.50p51,320
Apr 9, 2024171.50p175.00p169.25p172.00p63,685
Apr 8, 2024171.50p178.50p168.35p171.50p51,051
Apr 5, 2024171.50p172.40p169.00p171.50p21,378
Apr 4, 2024171.50p172.55p172.55p171.50p22,482
Apr 3, 2024171.50p175.00p169.00p171.50p11,062
Apr 2, 2024172.50p175.00p170.00p171.50p32,632
Mar 28, 2024174.00p175.40p170.00p172.50p18,644
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
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,484.5012.68
Inchcape PLC777.008.07
Puretech Health PLC223.755.29
Astrazeneca PLC11,942.005.20
Unilever PLC4,063.005.18
Barclays PLC197.993.58

Fallers

CompanyPrice% Chg
Moonpig Group PLC159.00-10.47
Trainline PLC320.84-6.46
Wh Smith PLC1,196.00-4.93
Legal & General Group PLC237.20-4.59
Indivior PLC1,447.98-4.36
Morgan Sindall Group PLC2,212.76-3.37