ALU.L - The Alumasc Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jul 2020------
02 Jul 2020------
01 Jul 202072.0076.0068.4872.0072.002,082
30 Jun 202072.0074.9074.9072.0072.002,000
29 Jun 202073.0076.0068.4872.0072.0042,955
26 Jun 202073.0076.0075.0073.0073.0027,616
25 Jun 202075.0074.7070.0073.0073.008,724
24 Jun 202075.0077.0072.0075.0075.0036,196
23 Jun 202077.0077.0072.0075.0075.0019,141
22 Jun 202077.0077.4173.0076.5076.506,767
19 Jun 202081.0078.0075.0077.0077.0016,511
18 Jun 202081.0082.6077.0081.0081.009,575
17 Jun 202081.0083.4077.1681.0081.006,326
16 Jun 202079.0083.4082.2881.0081.008,467
15 Jun 202077.1689.0477.1678.5078.5030,346
12 Jun 202088.0084.6881.8283.5083.5013,964
11 Jun 202087.0089.1086.5288.0088.0016,338
10 Jun 202087.0089.1086.0087.0087.006,971
09 Jun 202084.0090.0084.0087.0087.0064,210
08 Jun 202080.0088.0076.8884.0084.0028,578
05 Jun 202080.0086.0076.5580.0080.0016,212
04 Jun 202077.0083.5076.5580.0080.009,154
03 Jun 202077.0079.9876.5578.0078.008,601
02 Jun 202077.0080.0076.5578.0078.003,856
01 Jun 202077.0076.5576.0078.0078.0021,531
29 May 202078.0078.0078.0078.0078.00-
28 May 202077.0079.9676.5578.0078.007,537
27 May 202080.0083.0076.0878.0078.0045,763
26 May 202080.0081.0480.8080.0080.0017,511
22 May 202081.0081.9078.0080.0080.002,721
21 May 202078.5083.8878.0081.0081.00163,841
20 May 202077.5081.0075.3379.0079.0025,328
19 May 202075.5078.0772.0075.5075.5052,002
18 May 202065.0073.9667.7472.0072.0045,659
15 May 202064.5067.0063.6665.0065.008,147
14 May 202072.5071.6465.0064.5064.5062,204
13 May 202073.5074.1070.0072.5072.509,265
12 May 202073.5076.1070.1474.5074.501,092
11 May 202078.0078.9072.0074.5074.5025,172
07 May 202078.0079.4075.0078.0078.0070,472
06 May 202078.0078.0078.0078.0078.00-
05 May 202078.0079.4079.4078.0078.004,488
04 May 202078.0075.1275.1278.0078.006,498
01 May 202078.5080.3475.1278.0078.0042,147
30 Apr 202078.5081.4577.0079.5079.5021,446
29 Apr 202077.5079.8577.0079.5079.5093,100
28 Apr 202076.5082.0075.0078.5078.50161,010
27 Apr 202071.5082.3868.2578.5078.50164,379
24 Apr 202069.0071.0066.3069.0069.0012,611
23 Apr 202070.0072.0068.6870.0070.0033,445
22 Apr 202065.0070.0066.9070.0070.0015,744
21 Apr 202071.5070.9660.0066.0066.0057,775
20 Apr 202072.0071.2268.0070.0070.0040,334
17 Apr 202074.0074.4074.4072.5072.504,645
16 Apr 202075.2576.4070.0074.0074.0043,285
15 Apr 202078.0079.7074.0075.2575.257,647
14 Apr 202068.5080.4670.2078.0078.00120,100
09 Apr 202071.5071.8066.4269.0069.0079,238
08 Apr 202070.0072.1468.2071.5071.5025,909
07 Apr 202062.5071.2862.9970.0070.0039,224
06 Apr 202062.5063.0062.0762.5062.5031,741
03 Apr 202063.5063.3557.0062.5062.5053,997
02 Apr 202063.5060.0060.0064.5064.502,000
01 Apr 202063.5066.4062.2064.5064.5010,716
31 Mar 202062.0068.6358.0866.0066.0083,158
30 Mar 202061.0062.2258.0862.0062.0012,821
27 Mar 202057.0061.0458.0861.0061.0073,128
26 Mar 202060.0061.9256.5560.0060.0027,057
25 Mar 202059.0062.0556.5460.0060.0028,280
24 Mar 202063.5066.0058.0061.5061.50124,018
23 Mar 202078.5081.5859.4262.5062.5060,222
20 Mar 202067.5077.9466.1078.5078.5080,672
19 Mar 202066.5067.0065.7567.5067.5067,776
18 Mar 202080.0080.5065.0066.5066.5029,423
17 Mar 202083.5082.1578.0080.0080.0031,531
16 Mar 202094.5090.0080.0083.5083.5050,399
13 Mar 202096.5097.5092.0094.5094.5010,476
12 Mar 2020103.00100.9892.0096.5096.5031,164
11 Mar 2020103.50105.34105.00104.50104.504,911
10 Mar 2020102.00104.00101.26102.00102.0011,423
09 Mar 2020107.00107.0099.36102.00102.0043,542
06 Mar 2020111.00110.10104.70107.50107.509,255
05 Mar 2020112.50112.90105.25112.00112.0021,404
04 Mar 2020112.50114.25110.00112.50112.5047,211
03 Mar 2020108.50112.00110.00112.50112.5026,125
02 Mar 2020107.50110.16106.65108.50108.5062,025
28 Feb 2020109.00109.90103.00103.00103.0089,946
27 Feb 2020113.50116.00108.00111.00111.00109,059
26 Feb 2020119.00117.20105.00116.00116.00109,265
25 Feb 2020119.00119.72117.00119.00119.0020,896
24 Feb 2020128.50127.30115.50119.00119.00135,284
21 Feb 2020131.50131.50127.00128.50128.5044,029
20 Feb 2020131.50133.00129.26131.50131.5030,328
19 Feb 2020128.50133.45128.33131.50131.5090,967
18 Feb 2020125.50131.00126.00128.50128.5064,759
17 Feb 2020122.00128.30121.32125.50125.5040,865
14 Feb 2020120.00123.84119.55122.00122.0057,508
13 Feb 2020120.00122.58117.72120.00120.0038,155
12 Feb 2020117.50122.40115.58120.00120.0018,496
11 Feb 2020117.00117.00117.00117.00117.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more