Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Alumasc Group Historic Prices

 
     
Date Open High Low Close Volume
Oct 30, 2020 100.00 100.00 96.3501 96.50 15,231
Oct 29, 2020 95.55 100.00 95.00 97.50 28,578
Oct 28, 2020 101.888 101.888 96.3001 97.50 29,733
Oct 27, 2020 105.277 105.277 101.56 103.00 19,475
Oct 26, 2020 105.92 105.92 101.32 103.00 69,394
Oct 23, 2020 94.0166 105.92 93.11 104.00 119,351
Oct 22, 2020 85.94 95.00 85.00 92.50 179,025
Oct 21, 2020 77.30 81.8799 77.30 79.50 5,020
Oct 20, 2020 76.10 82.00 76.10 79.00 4,769
Oct 19, 2020 76.10 82.00 76.10 79.00 13,666
Oct 16, 2020 82.00 82.00 76.10 79.00 29,468
Oct 15, 2020 82.00 82.00 82.00 79.00 1,798
Oct 14, 2020 82.00 82.00 82.00 79.00 2,459
Oct 13, 2020 77.45 82.1999 76.10 79.00 36,300
Oct 12, 2020 82.92 82.92 77.4001 79.00 21,950
Oct 9, 2020 77.55 82.92 77.55 79.00 4,945
Oct 8, 2020 77.55 77.55 77.55 79.00 1,000
Oct 7, 2020 77.55 77.55 77.55 79.00 2,468
Oct 6, 2020 77.4001 83.00 77.4001 79.00 27,304
Oct 5, 2020 77.4001 82.92 77.40 79.00 15,353
Oct 2, 2020 80.00 80.00 80.00 79.00 8,000
Oct 1, 2020 77.40 77.40 77.40 79.00 262
Sep 30, 2020 82.92 82.92 77.55 79.00 45,701
Sep 29, 2020 77.55 77.55 77.55 79.00 2,000
Sep 28, 2020 82.92 82.92 77.4001 79.00 17,012
Sep 25, 2020 82.92 82.92 77.4001 79.00 26,476
Sep 24, 2020 77.40 77.41 77.40 79.00 7,395
Sep 23, 2020 78.83 82.94 78.83 80.00 10,538
Sep 22, 2020 78.8001 81.90 77.00 80.00 36,162
Sep 21, 2020 81.10 83.90 78.8001 80.00 58,539
Sep 18, 2020 81.50 83.90 81.0001 82.50 14,449
Sep 17, 2020 87.92 87.92 80.33 82.50 57,791
Sep 16, 2020 81.88 87.92 81.88 84.00 13,269
Sep 15, 2020 0.00 0.00 0.00 84.00 0
Sep 14, 2020 87.92 87.92 81.88 84.00 15,398
Sep 11, 2020 87.60 87.92 81.88 84.00 6,745
Sep 10, 2020 80.66 87.60 80.66 84.00 118,748
Sep 9, 2020 80.40 86.7199 80.40 84.00 29,588
Sep 8, 2020 78.9601 87.0399 78.9601 84.00 102,348
Sep 7, 2020 83.70 85.9999 77.2801 80.00 82,549
Sep 4, 2020 78.24 82.70 76.8001 80.00 42,801
Sep 3, 2020 78.10 79.2001 78.10 80.00 64,265
Sep 2, 2020 83.00 83.00 78.00 80.00 11,653
Sep 1, 2020 83.00 83.00 76.2501 80.00 1,806
Aug 31, 2020 81.30 0.00 0.00 79.00 0
Aug 28, 2020 81.30 81.30 76.2501 79.00 9,646
Aug 27, 2020 75.50 81.3399 75.50 79.00 89,342
Aug 26, 2020 77.20 77.20 77.00 76.50 9,443
Aug 25, 2020 75.25 77.2199 75.06 76.50 13,782
Aug 24, 2020 75.92 77.70 74.12 76.50 33,146
Showing 1 to 50 of 261