252.50p+9.00 (+3.70%)16 Aug 2024, 16:24
Alumasc Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 16, 2024 | 243.50p | 255.00p | 245.00p | 252.50p | 58,579 |
Aug 15, 2024 | 242.50p | 247.00p | 240.00p | 243.50p | 85,154 |
Aug 14, 2024 | 240.00p | 244.70p | 235.00p | 242.50p | 62,801 |
Aug 13, 2024 | 236.50p | 243.00p | 230.00p | 241.00p | 101,526 |
Aug 12, 2024 | 242.50p | 245.00p | 235.00p | 238.50p | 50,006 |
Aug 9, 2024 | 234.00p | 250.00p | 238.00p | 245.00p | 143,430 |
Aug 8, 2024 | 234.00p | 240.00p | 230.00p | 239.00p | 41,477 |
Aug 7, 2024 | 231.50p | 238.00p | 230.00p | 236.00p | 60,984 |
Aug 6, 2024 | 217.50p | 235.00p | 215.00p | 232.50p | 152,747 |
Aug 5, 2024 | 223.50p | 226.00p | 213.75p | 216.50p | 101,175 |
Aug 2, 2024 | 228.50p | 230.00p | 222.00p | 224.00p | 81,540 |
Aug 1, 2024 | 232.50p | 235.00p | 225.00p | 228.50p | 424,665 |
Jul 31, 2024 | 225.00p | 235.00p | 222.00p | 232.50p | 147,163 |
Jul 30, 2024 | 225.00p | 230.00p | 220.00p | 225.00p | 68,439 |
Jul 29, 2024 | 221.00p | 229.90p | 217.00p | 225.00p | 105,616 |
Jul 26, 2024 | 216.50p | 224.60p | 213.50p | 216.00p | 164,136 |
Jul 25, 2024 | 225.00p | 227.00p | 213.25p | 216.50p | 59,713 |
Jul 24, 2024 | 225.00p | 228.00p | 222.00p | 225.00p | 115,233 |
Jul 23, 2024 | 225.50p | 228.00p | 222.00p | 226.00p | 43,747 |
Jul 22, 2024 | 216.50p | 230.00p | 214.00p | 230.00p | 110,776 |
Jul 19, 2024 | 226.00p | 230.00p | 213.00p | 216.50p | 120,060 |
Jul 18, 2024 | 210.00p | 230.00p | 199.50p | 226.00p | 407,939 |
Jul 17, 2024 | 193.50p | 195.45p | 190.00p | 193.50p | 3,426 |
Jul 16, 2024 | 193.50p | 197.00p | 190.00p | 193.50p | 13,110 |
Jul 15, 2024 | 193.50p | 196.80p | 190.09p | 193.50p | 68,214 |
Jul 12, 2024 | 194.50p | 197.00p | 191.80p | 193.50p | 62,198 |
Jul 11, 2024 | 191.00p | 197.06p | 187.00p | 194.50p | 111,818 |
Jul 10, 2024 | 188.50p | 199.00p | 188.03p | 199.00p | 127,167 |
Jul 9, 2024 | 186.50p | 190.00p | 185.55p | 188.50p | 72,249 |
Jul 8, 2024 | 191.00p | 191.50p | 185.55p | 187.00p | 50,459 |
Jul 5, 2024 | 191.00p | 192.00p | 187.51p | 191.00p | 49,373 |
Jul 4, 2024 | 191.00p | 195.00p | 187.00p | 191.00p | 43,059 |
Jul 3, 2024 | 191.00p | 192.44p | 189.20p | 191.00p | 21,830 |
Jul 2, 2024 | 191.00p | 192.80p | 187.40p | 191.00p | 12,040 |
Jul 1, 2024 | 191.00p | 194.60p | 189.00p | 191.00p | 6,760 |
Jun 28, 2024 | 191.00p | 195.00p | 187.00p | 191.00p | 6,930 |
Jun 27, 2024 | 191.00p | 194.00p | 190.00p | 191.00p | 6,652 |
Jun 26, 2024 | 187.50p | 194.96p | 187.00p | 191.00p | 19,255 |
Jun 25, 2024 | 187.50p | 189.95p | 185.00p | 187.50p | 14,853 |
Jun 24, 2024 | 192.50p | 195.00p | 186.05p | 187.50p | 27,261 |
Jun 21, 2024 | 192.50p | 193.70p | 193.00p | 192.50p | 3,717 |
Jun 20, 2024 | 192.50p | 193.95p | 190.10p | 192.50p | 43,295 |
Jun 19, 2024 | 192.50p | 194.00p | 190.11p | 192.50p | 13,813 |
Jun 18, 2024 | 192.50p | 195.00p | 190.00p | 192.50p | 15,078 |
Jun 17, 2024 | 194.00p | 198.00p | 190.00p | 192.50p | 52,074 |
Jun 14, 2024 | 194.00p | 198.72p | 191.00p | 194.00p | 85,166 |
Jun 13, 2024 | 194.00p | 195.50p | 194.90p | 194.00p | 17,372 |
Jun 12, 2024 | 194.00p | 198.00p | 190.00p | 194.00p | 30,588 |
Jun 11, 2024 | 196.00p | 200.00p | 192.00p | 192.00p | 18,122 |
Jun 10, 2024 | 197.50p | 205.00p | 191.00p | 191.00p | 25,913 |
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 |
---|---|---|
Playtech PLC | 646.00 | 3.53 |
Hochschild Mining PLC | 179.00 | 3.35 |
Entain PLC | 638.20 | 2.74 |
Harbourvest Global Private Equity Limited | 2,570.00 | 2.39 |
Burberry Group PLC | 686.60 | 2.26 |
Coats Group PLC | 101.80 | 2.21 |
Fallers
Company | Price | % Chg |
---|---|---|
Icg Enterprise Trust PLC | 1,270.00 | -4.80 |
Ferrexpo PLC | 45.55 | -3.80 |
Ssp Group PLC | 168.40 | -2.94 |
Rightmove PLC | 532.00 | -2.78 |
Mitchells & Butlers PLC | 303.00 | -2.73 |
Berkeley Group Holdings (The) PLC | 5,175.00 | -2.63 |
Risers/fallers data from previous trading day.