1. Share Prices

  2. Alumasc Group PLC (ALU)

252.50p+9.00 (+3.70%)16 Aug 2024, 16:24
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
Aug 16, 2024243.50p255.00p245.00p252.50p58,579
Aug 15, 2024242.50p247.00p240.00p243.50p85,154
Aug 14, 2024240.00p244.70p235.00p242.50p62,801
Aug 13, 2024236.50p243.00p230.00p241.00p101,526
Aug 12, 2024242.50p245.00p235.00p238.50p50,006
Aug 9, 2024234.00p250.00p238.00p245.00p143,430
Aug 8, 2024234.00p240.00p230.00p239.00p41,477
Aug 7, 2024231.50p238.00p230.00p236.00p60,984
Aug 6, 2024217.50p235.00p215.00p232.50p152,747
Aug 5, 2024223.50p226.00p213.75p216.50p101,175
Aug 2, 2024228.50p230.00p222.00p224.00p81,540
Aug 1, 2024232.50p235.00p225.00p228.50p424,665
Jul 31, 2024225.00p235.00p222.00p232.50p147,163
Jul 30, 2024225.00p230.00p220.00p225.00p68,439
Jul 29, 2024221.00p229.90p217.00p225.00p105,616
Jul 26, 2024216.50p224.60p213.50p216.00p164,136
Jul 25, 2024225.00p227.00p213.25p216.50p59,713
Jul 24, 2024225.00p228.00p222.00p225.00p115,233
Jul 23, 2024225.50p228.00p222.00p226.00p43,747
Jul 22, 2024216.50p230.00p214.00p230.00p110,776
Jul 19, 2024226.00p230.00p213.00p216.50p120,060
Jul 18, 2024210.00p230.00p199.50p226.00p407,939
Jul 17, 2024193.50p195.45p190.00p193.50p3,426
Jul 16, 2024193.50p197.00p190.00p193.50p13,110
Jul 15, 2024193.50p196.80p190.09p193.50p68,214
Jul 12, 2024194.50p197.00p191.80p193.50p62,198
Jul 11, 2024191.00p197.06p187.00p194.50p111,818
Jul 10, 2024188.50p199.00p188.03p199.00p127,167
Jul 9, 2024186.50p190.00p185.55p188.50p72,249
Jul 8, 2024191.00p191.50p185.55p187.00p50,459
Jul 5, 2024191.00p192.00p187.51p191.00p49,373
Jul 4, 2024191.00p195.00p187.00p191.00p43,059
Jul 3, 2024191.00p192.44p189.20p191.00p21,830
Jul 2, 2024191.00p192.80p187.40p191.00p12,040
Jul 1, 2024191.00p194.60p189.00p191.00p6,760
Jun 28, 2024191.00p195.00p187.00p191.00p6,930
Jun 27, 2024191.00p194.00p190.00p191.00p6,652
Jun 26, 2024187.50p194.96p187.00p191.00p19,255
Jun 25, 2024187.50p189.95p185.00p187.50p14,853
Jun 24, 2024192.50p195.00p186.05p187.50p27,261
Jun 21, 2024192.50p193.70p193.00p192.50p3,717
Jun 20, 2024192.50p193.95p190.10p192.50p43,295
Jun 19, 2024192.50p194.00p190.11p192.50p13,813
Jun 18, 2024192.50p195.00p190.00p192.50p15,078
Jun 17, 2024194.00p198.00p190.00p192.50p52,074
Jun 14, 2024194.00p198.72p191.00p194.00p85,166
Jun 13, 2024194.00p195.50p194.90p194.00p17,372
Jun 12, 2024194.00p198.00p190.00p194.00p30,588
Jun 11, 2024196.00p200.00p192.00p192.00p18,122
Jun 10, 2024197.50p205.00p191.00p191.00p25,913
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:
15 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC646.003.53
Hochschild Mining PLC179.003.35
Entain PLC638.202.74
Harbourvest Global Private Equity Limited2,570.002.39
Burberry Group PLC686.602.26
Coats Group PLC101.802.21

Fallers

CompanyPrice% Chg
Icg Enterprise Trust PLC1,270.00-4.80
Ferrexpo PLC45.55-3.80
Ssp Group PLC168.40-2.94
Rightmove PLC532.00-2.78
Mitchells & Butlers PLC303.00-2.73
Berkeley Group Holdings (The) PLC5,175.00-2.63
Risers/fallers data from previous trading day.