livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Alumasc Group - (ALU) share price history


Alumasc Group share priceALU share price tradesALU Fundamentals watchlistADD to watchlist
Alumasc Group - (ALU) share price history
Date Open High Low Close Volume
19/02/2020 129.97 133.45 128.33 131.50 58,467
18/02/2020 128.24 131.00 126.00 128.50 64,759
17/02/2020 121.32 128.30 121.32 125.50 40,865
14/02/2020 122.76 123.84 119.55 122.00 57,508
12/02/2020 116.48 122.40 116.48 120.00 18,496
11/02/2020 118.00 118.90 116.36 117.50 24,439
10/02/2020 118.72 118.72 116.15 117.50 52,225
07/02/2020 116.48 118.00 115.58 117.00 18,490
06/02/2020 115.12 116.80 115.12 116.00 31,463
05/02/2020 115.00 116.85 112.66 116.00 94,943
04/02/2020 110.94 117.75 110.55 112.50 123,846
03/02/2020 108.96 110.96 105.00 107.00 28,768
31/01/2020 111.00 111.00 108.88 109.00 7,392
30/01/2020 106.55 107.00 106.55 107.00 30,474
29/01/2020 109.30 109.49 106.31 107.50 24,983
28/01/2020 109.69 109.69 106.00 106.00 49,055
27/01/2020 106.88 110.00 105.88 107.50 18,873
24/01/2020 115.00 115.00 107.54 108.00 83,440
23/01/2020 107.80 117.40 107.80 115.50 81,697
22/01/2020 108.95 109.95 105.65 108.00 33,498
21/01/2020 107.00 107.76 104.50 104.50 11,274
20/01/2020 104.16 106.70 103.65 104.50 28,244
17/01/2020 104.16 104.16 102.20 103.50 4,332
16/01/2020 104.30 104.40 102.18 103.50 32,302
15/01/2020 105.40 105.40 101.00 103.50 24,281
14/01/2020 106.40 106.40 102.00 104.50 65,993
13/01/2020 103.50 107.00 100.88 105.00 43,754
10/01/2020 100.89 103.50 100.89 102.00 31,073
08/01/2020 103.76 103.91 100.64 102.00 88,683
07/01/2020 103.50 103.96 99.50 102.00 29,594

Alumasc Group - (ALU) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices