Shares Magazine
332.50p+0.00 (+0.00%)13 Mar 2025, 11:04
Alumasc Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 12, 2025 | 335.00p | 337.00p | 330.00p | 332.50p | 51,814 |
| Mar 11, 2025 | 324.00p | 340.00p | 320.00p | 335.00p | 64,934 |
| Mar 10, 2025 | 320.00p | 327.20p | 320.16p | 324.00p | 95,809 |
| Mar 7, 2025 | 317.50p | 325.00p | 315.00p | 325.00p | 128,192 |
| Mar 6, 2025 | 325.00p | 330.00p | 315.00p | 317.50p | 53,001 |
| Mar 5, 2025 | 327.50p | 332.00p | 321.00p | 325.00p | 69,857 |
| Mar 4, 2025 | 338.50p | 338.00p | 325.00p | 327.50p | 37,440 |
| Mar 3, 2025 | 341.00p | 345.00p | 336.00p | 338.50p | 64,076 |
| Feb 28, 2025 | 341.00p | 345.00p | 338.00p | 341.00p | 15,522 |
| Feb 27, 2025 | 341.00p | 345.00p | 337.00p | 341.00p | 26,690 |
| Feb 26, 2025 | 337.50p | 343.70p | 335.00p | 341.00p | 34,783 |
| Feb 25, 2025 | 337.50p | 340.00p | 335.00p | 340.00p | 23,833 |
| Feb 24, 2025 | 343.50p | 345.00p | 335.00p | 337.50p | 69,594 |
| Feb 21, 2025 | 348.50p | 352.00p | 341.00p | 347.00p | 55,756 |
| Feb 20, 2025 | 347.50p | 352.77p | 345.00p | 348.50p | 32,554 |
| Feb 19, 2025 | 351.00p | 355.00p | 345.00p | 347.50p | 35,718 |
| Feb 18, 2025 | 366.00p | 367.00p | 347.00p | 351.00p | 144,484 |
| Feb 17, 2025 | 347.50p | 368.00p | 345.00p | 366.50p | 179,714 |
| Feb 14, 2025 | 347.50p | 355.00p | 345.00p | 347.50p | 61,489 |
| Feb 13, 2025 | 332.50p | 350.00p | 332.11p | 347.50p | 41,532 |
| Feb 12, 2025 | 325.00p | 334.75p | 326.50p | 332.50p | 38,527 |
| Feb 11, 2025 | 325.00p | 330.00p | 320.00p | 325.00p | 19,733 |
| Feb 10, 2025 | 332.50p | 335.00p | 323.66p | 325.00p | 165,709 |
| Feb 7, 2025 | 327.50p | 335.00p | 301.15p | 330.00p | 236,061 |
| Feb 6, 2025 | 322.50p | 330.00p | 325.00p | 327.50p | 110,899 |
| Feb 5, 2025 | 302.50p | 325.00p | 304.80p | 322.50p | 144,516 |
| Feb 4, 2025 | 295.00p | 307.00p | 290.00p | 302.50p | 80,104 |
| Feb 3, 2025 | 292.50p | 295.00p | 282.50p | 287.50p | 36,712 |
| Jan 31, 2025 | 295.00p | 300.00p | 291.00p | 292.50p | 34,280 |
| Jan 30, 2025 | 292.50p | 295.00p | 290.00p | 295.00p | 27,389 |
| Jan 29, 2025 | 297.50p | 300.00p | 290.00p | 292.50p | 28,502 |
| Jan 28, 2025 | 299.00p | 300.00p | 295.00p | 297.50p | 51,714 |
| Jan 27, 2025 | 302.50p | 305.00p | 296.21p | 299.00p | 77,514 |
| Jan 24, 2025 | 307.50p | 310.00p | 300.00p | 302.00p | 53,179 |
| Jan 23, 2025 | 307.50p | 310.00p | 305.75p | 307.50p | 12,707 |
| Jan 22, 2025 | 310.00p | 310.90p | 305.00p | 307.50p | 8,100 |
| Jan 21, 2025 | 311.00p | 312.30p | 305.00p | 310.00p | 28,054 |
| Jan 20, 2025 | 311.00p | 315.00p | 307.00p | 311.00p | 26,177 |
| Jan 17, 2025 | 311.00p | 315.00p | 308.05p | 311.00p | 104,473 |
| Jan 16, 2025 | 302.50p | 315.00p | 303.90p | 311.00p | 71,085 |
| Jan 15, 2025 | 297.50p | 304.50p | 297.66p | 302.50p | 52,826 |
| Jan 14, 2025 | 291.00p | 300.00p | 290.00p | 298.00p | 43,496 |
| Jan 13, 2025 | 302.50p | 305.00p | 287.00p | 287.00p | 88,492 |
| Jan 10, 2025 | 306.50p | 308.00p | 299.00p | 302.50p | 65,043 |
| Jan 9, 2025 | 311.50p | 315.00p | 305.03p | 306.50p | 16,377 |
| Jan 8, 2025 | 317.50p | 320.00p | 308.00p | 311.50p | 70,343 |
| Jan 7, 2025 | 317.50p | 320.00p | 315.00p | 317.50p | 24,189 |
| Jan 6, 2025 | 307.50p | 320.00p | 305.00p | 317.50p | 49,761 |
| Jan 3, 2025 | 310.00p | 310.00p | 305.00p | 307.50p | 30,638 |
| Jan 2, 2025 | 315.00p | 320.00p | 306.00p | 310.00p | 28,539 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Volution Group PLC | 585.00 | 12.72 |
| Ferrexpo PLC | 73.60 | 5.14 |
| Vodafone Group PLC | 73.28 | 4.60 |
| Osb Group PLC | 438.60 | 4.33 |
| Chemring Group PLC | 396.00 | 4.21 |
| Helios Towers PLC | 101.40 | 3.89 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| C&C Group PLC | 119.60 | -19.08 |
| Trainline PLC | 272.40 | -13.19 |
| Dunelm Group PLC | 887.50 | -9.11 |
| Savills PLC | 906.00 | -8.58 |
| Safestore Holdings PLC | 581.00 | -5.07 |
| Apax Global Alpha Limited | 126.00 | -4.98 |