Dark

ALU
ALUMASC GROUP PLC
stock LSE

Inactive

Aug 2, 2024

224.00GBX-1.969%(-4.50)81,540

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	228.5000	225.0000	224.0000	224.0000	-1.969%	81,540	0.000%
2024-08-01	232.5000	232.0000	228.5000	228.5000	-1.720%	424,665	-1.969%
2024-07-31	225.0000	232.5000	225.0000	232.5000	+3.333%	147,163	-3.656%
2024-07-30	225.0000	230.0000	225.0000	225.0000	0.000%	68,439	-0.444%
2024-07-29	221.0000	225.0000	221.0000	225.0000	+4.167%	105,616	-0.444%
2024-07-26	216.5000	221.5000	216.0000	216.0000	-0.231%	164,136	+3.704%
2024-07-25	225.0000	225.0000	216.5000	216.5000	-3.778%	59,713	+3.464%
2024-07-24	225.0000	226.0000	225.0000	225.0000	-0.442%	115,233	-0.444%
2024-07-23	225.5000	226.0000	226.0000	226.0000	-1.739%	43,747	-0.885%
2024-07-22	216.5000	230.0000	222.0000	230.0000	+6.236%	110,776	-2.609%
2024-07-19	226.0000	226.0000	216.5000	216.5000	-4.204%	120,060	+3.464%
2024-07-18	199.5000	227.5000	199.5000	226.0000	+16.796%	407,939	-0.885%
2024-07-17	193.5000	194.5000	193.5000	193.5000	0.000%	3,426	+15.762%
2024-07-16	193.5000	193.5000	193.5000	193.5000	0.000%	13,110	+15.762%
2024-07-15	193.5000	193.5000	193.5000	193.5000	-2.764%	68,214	+15.762%
2024-07-10	188.5000	199.0000	199.0000	199.0000	+5.570%	127,167	+12.563%
2024-07-09	186.5000	188.5000	186.5000	188.5000	+0.802%	72,249	+18.833%
2024-07-08	191.0000	187.0000	187.0000	187.0000	-2.094%	50,459	+19.786%
2024-07-05	191.0000	191.0000	191.0000	191.0000	0.000%	49,373	+17.277%
2024-07-04	191.0000	191.0000	191.0000	191.0000	0.000%	43,059	+17.277%
2024-07-03	191.0000	191.0000	191.0000	191.0000	0.000%	21,830	+17.277%
2024-07-02	191.0000	191.0000	191.0000	191.0000	0.000%	12,040	+17.277%
2024-07-01	191.0000	191.0000	191.0000	191.0000	0.000%	6,760	+17.277%
2024-06-28	191.0000	191.0000	191.0000	191.0000	0.000%	6,930	+17.277%
2024-06-27	191.0000	191.0000	191.0000	191.0000	0.000%	6,652	+17.277%
2024-06-26	187.5000	191.0000	187.5000	191.0000	+1.867%	19,255	+17.277%
2024-06-25	187.5000	187.5000	187.5000	187.5000	0.000%	14,853	+19.467%
2024-06-24	192.5000	192.5000	187.5000	187.5000	-2.597%	27,261	+19.467%
2024-06-21	192.5000	192.5000	192.5000	192.5000	0.000%	3,717	+16.364%
2024-06-20	192.5000	192.5000	192.5000	192.5000	0.000%	43,295	+16.364%
2024-06-19	192.5000	192.5000	192.5000	192.5000	0.000%	13,813	+16.364%
2024-06-18	192.5000	192.5000	192.5000	192.5000	0.000%	15,078	+16.364%
2024-06-17	194.0000	194.0000	192.5000	192.5000	-0.773%	52,074	+16.364%
2024-06-14	194.0000	194.0000	194.0000	194.0000	0.000%	85,166	+15.464%
2024-06-13	194.0000	194.0000	194.0000	194.0000	0.000%	17,372	+15.464%
2024-06-12	194.0000	194.0000	194.0000	194.0000	+1.042%	30,588	+15.464%
2024-06-11	196.0000	192.0000	192.0000	192.0000	+0.524%	18,122	+16.667%
2024-06-10	197.5000	205.0000	191.0000	191.0000	-3.291%	25,913	+17.277%
2024-06-07	197.5000	197.5000	197.5000	197.5000	0.000%	33,467	+13.418%
2024-06-06	199.0000	199.0000	197.5000	197.5000	-0.754%	50,024	+13.418%
2024-06-05	202.5000	206.0000	199.0000	199.0000	-2.451%	77,990	+12.563%
2024-06-04	201.5000	204.0000	198.0000	204.0000	+0.990%	109,141	+9.804%
2024-06-03	187.5000	202.0000	202.0000	202.0000	+7.733%	280,093	+10.891%
2024-05-31	187.5000	187.5000	187.5000	187.5000	0.000%	26,089	+19.467%
2024-05-30	179.5000	187.5000	179.5000	187.5000	+4.457%	35,252	+19.467%
2024-05-29	179.5000	179.5000	179.0000	179.5000	+0.279%	11,819	+24.791%
2024-05-28	179.0000	179.0000	179.0000	179.0000	+0.280%	35,493	+25.140%
2024-05-24	178.5000	178.5000	178.5000	178.5000	0.000%	26,928	+25.490%
2024-05-23	178.5000	178.5000	178.5000	178.5000	0.000%	7,194	+25.490%
2024-05-22	178.5000	178.5000	178.5000	178.5000	+1.420%	28,501	+25.490%
2024-05-21	175.0000	178.5000	175.0000	176.0000	-1.401%	43,177	+27.273%
2024-05-20	180.0000	180.0000	178.5000	178.5000	-0.833%	23,006	+25.490%
2024-05-17	182.0000	182.0000	180.0000	180.0000	-1.099%	155,739	+24.444%
2024-05-16	182.5000	182.5000	182.0000	182.0000	-0.274%	76,421	+23.077%
2024-05-15	184.0000	184.0000	182.5000	182.5000	-0.815%	49,344	+22.740%
2024-05-14	184.0000	184.0000	184.0000	184.0000	0.000%	6,763	+21.739%
2024-05-13	184.0000	184.0000	184.0000	184.0000	0.000%	52,419	+21.739%
2024-05-10	184.0000	184.0000	184.0000	184.0000	0.000%	34,253	+21.739%
2024-05-09	184.0000	184.0000	184.0000	184.0000	0.000%	650	+21.739%
2024-05-08	184.0000	184.0000	184.0000	184.0000	0.000%	2,868	+21.739%
2024-05-07	182.5000	184.0000	182.5000	184.0000	+0.822%	20,106	+21.739%
2024-05-02	182.5000	182.5000	182.5000	182.5000	0.000%	26,743	+22.740%
2024-05-01	182.5000	182.5000	182.5000	182.5000	+10,635.294%	72,405	+22.740%
2024-03-22	1.7250	1.7000	1.7000	1.7000	-1.449%	81,488	+13,076.471%
2024-03-21	1.6850	1.7250	1.6850	1.7250	+0.291%	33,471	+12,885.507%
2024-03-20	1.6850	1.7200	1.6150	1.7200	+2.077%	12,226	+12,923.256%
2024-03-19	1.6850	1.6850	1.6850	1.6850	0.000%	5,937	+13,193.769%
2024-03-18	1.6850	1.6900	1.6850	1.6850	0.000%	39,731	+13,193.769%
2024-03-15	1.6850	1.6850	1.6850	1.6850	0.000%	23,186	+13,193.769%
2024-03-14	1.6850	1.6850	1.6850	1.6850	0.000%	13,332	+13,193.769%
2024-03-13	1.6850	1.6850	1.6850	1.6850	0.000%	21,984	+13,193.769%
2024-03-12	1.7250	1.7250	1.6850	1.6850	-2.319%	47,132	+13,193.769%
2024-03-11	1.7600	1.7600	1.7250	1.7250	-1.989%	25,912	+12,885.507%
2024-03-08	1.7600	1.7600	1.7600	1.7600	0.000%	4,682	+12,627.273%
2024-03-07	1.7600	1.7600	1.7600	1.7600	0.000%	29,395	+12,627.273%
2024-03-06	1.7750	1.7750	1.7600	1.7600	-0.845%	26,293	+12,627.273%
2024-03-05	1.7750	1.7750	1.7150	1.7750	+1.429%	33,590	+12,519.718%
2024-03-04	1.8150	1.8200	1.7500	1.7500	-3.581%	45,969	+12,700.000%
2024-03-01	1.8250	1.8250	1.8150	1.8150	-0.548%	92,344	+12,241.598%
2024-02-29	1.7700	1.8250	1.7700	1.8250	+3.107%	76,828	+12,173.973%
2024-02-28	1.8250	1.8250	1.7700	1.7700	-3.014%	80,376	+12,555.367%
2024-02-27	1.8150	1.8250	1.8150	1.8250	+0.551%	68,296	+12,173.973%
2024-02-26	1.8150	1.8150	1.8150	1.8150	0.000%	33,845	+12,241.598%
2024-02-23	1.8400	1.8400	1.8150	1.8150	-2.419%	11,046	+12,241.598%
2024-02-22	1.8150	1.8600	1.8600	1.8600	+2.198%	25,206	+11,943.011%
2024-02-21	1.8200	1.8200	1.8200	1.8200	0.000%	81,503	+12,207.692%
2024-02-20	1.8200	1.8200	1.8200	1.8200	+0.552%	82,667	+12,207.692%
2024-02-19	1.8150	1.8100	1.8100	1.8100	-0.275%	101,334	+12,275.691%
2024-02-16	1.8250	1.8250	1.8150	1.8150	+0.833%	133,625	+12,241.598%
2024-02-15	1.8150	1.8450	1.8000	1.8000	-0.826%	64,073	+12,344.444%
2024-02-14	1.8600	1.8150	1.8000	1.8150	-2.419%	39,586	+12,241.598%
2024-02-13	1.8900	1.8900	1.8600	1.8600	-1.587%	94,140	+11,943.011%
2024-02-12	1.8350	1.8900	1.8350	1.8900	+2.997%	280,225	+11,751.852%
2024-02-09	1.7850	1.8350	1.7850	1.8350	+2.801%	113,253	+12,107.084%
2024-02-08	1.7850	1.7850	1.7850	1.7850	-0.833%	22,818	+12,449.020%
2024-02-07	1.7850	1.8000	1.7850	1.8000	+0.840%	66,046	+12,344.444%
2024-02-06	1.8100	1.8100	1.7850	1.7850	-2.459%	26,037	+12,449.020%
2024-02-05	1.7350	1.8300	1.8300	1.8300	+2.809%	33,646	+12,140.437%
2024-02-02	1.7350	1.7800	1.7800	1.7800	-2.198%	41,814	+12,484.270%
2024-02-01	1.7350	1.8200	1.8200	1.8200	+4.000%	19,300	+12,207.692%
2024-01-31	1.7350	1.7500	1.7350	1.7500	0.000%	18,383	+12,700.000%
2024-01-30	1.7250	1.7500	1.7250	1.7500	+1.449%	36,718	+12,700.000%
2024-01-29	1.7250	1.7250	1.7250	1.7250	0.000%	24,986	+12,885.507%
2024-01-26	1.7250	1.7250	1.7250	1.7250	0.000%	29,953	+12,885.507%
2024-01-25	1.7250	1.7250	1.7250	1.7250	-1.429%	4,845	+12,885.507%
2024-01-24	1.7250	1.7500	1.7250	1.7500	+2.041%	21,303	+12,700.000%
2024-01-23	1.7250	1.7250	1.7150	1.7150	-2.000%	13,261	+12,961.224%
2024-01-22	1.6750	1.7500	1.6750	1.7500	+4.478%	47,638	+12,700.000%
2024-01-19	1.7250	1.7250	1.6400	1.6750	-2.899%	92,800	+13,273.134%
2024-01-18	1.7250	1.7250	1.7250	1.7250	0.000%	13,211	+12,885.507%
2024-01-17	1.7700	1.7700	1.7250	1.7250	-2.542%	45,116	+12,885.507%
2024-01-16	1.7750	1.7750	1.7700	1.7700	-0.282%	12,379	+12,555.367%
2024-01-15	1.7750	1.7750	1.7750	1.7750	0.000%	28,947	+12,519.718%
2024-01-12	1.7750	1.7750	1.7750	1.7750	0.000%	6,204	+12,519.718%
2024-01-11	1.7150	1.7750	1.7150	1.7750	+3.499%	31,820	+12,519.718%
2024-01-10	1.7550	1.7550	1.7150	1.7150	-2.000%	60,391	+12,961.224%
2024-01-09	1.8250	1.7500	1.7500	1.7500	-4.110%	27,071	+12,700.000%
2024-01-08	1.8150	1.8250	1.8150	1.8250	+0.551%	129,167	+12,173.973%
2024-01-05	1.8150	1.8150	1.8150	1.8150	+1.966%	80,742	+12,241.598%
2024-01-04	1.8100	1.8500	1.7800	1.7800	-1.657%	50,366	+12,484.270%
2024-01-03	1.8100	1.8100	1.8100	1.8100	0.000%	28,411	+12,275.691%
2024-01-02	1.7750	1.8100	1.7700	1.8100	+1.972%	41,446	+12,275.691%
2023-12-29	1.7750	1.7750	1.7750	1.7750	-1.389%	6,695	+12,519.718%
2023-12-28	1.7750	1.8000	1.8000	1.8000	+1.408%	17,266	+12,344.444%
2023-12-27	1.7900	1.8350	1.7750	1.7750	-0.838%	42,830	+12,519.718%
2023-12-22	1.7900	1.7900	1.7900	1.7900	0.000%	18,649	+12,413.966%
2023-12-21	1.7900	1.7900	1.7900	1.7900	0.000%	12,270	+12,413.966%
2023-12-20	1.7900	1.7900	1.7900	1.7900	0.000%	12,636	+12,413.966%
2023-12-19	1.7350	1.8200	1.7350	1.7900	+3.170%	129,961	+12,413.966%
2023-12-18	1.6750	1.7350	1.6750	1.7350	+3.582%	178,321	+12,810.663%
2023-12-15	1.6250	1.6850	1.6600	1.6750	-0.593%	467,435	+13,273.134%
2023-12-14	1.5950	1.6850	1.6850	1.6850	+5.643%	24,715	+13,193.769%
2023-12-13	1.5950	1.6200	1.5950	1.5950	0.000%	2,785	+13,943.887%
2023-12-12	1.5950	1.5950	1.5400	1.5950	0.000%	29,976	+13,943.887%
2023-12-11	1.5950	1.5950	1.5950	1.5950	0.000%	31,725	+13,943.887%
2023-12-08	1.5950	1.5950	1.5950	1.5950	0.000%	4,735	+13,943.887%
2023-12-07	1.5950	1.5950	1.5950	1.5950	0.000%	15,808	+13,943.887%
2023-12-06	1.5950	1.5950	1.5950	1.5950	0.000%	10,404	+13,943.887%
2023-12-05	1.5950	1.5950	1.5950	1.5950	0.000%	5,947	+13,943.887%
2023-12-04	1.5850	1.5950	1.5850	1.5950	+0.631%	18,623	+13,943.887%
2023-12-01	1.5850	1.5850	1.5850	1.5850	0.000%	127	+14,032.492%
2023-11-30	1.5850	1.5850	1.5850	1.5850	0.000%	30,160	+14,032.492%
2023-11-29	1.5750	1.5850	1.5750	1.5850	+0.635%	48,403	+14,032.492%
2023-11-28	1.5750	1.5750	1.5750	1.5750	0.000%	36,590	+14,122.222%
2023-11-27	1.5750	1.5750	1.5750	1.5750	0.000%	9,403	+14,122.222%
2023-11-24	1.5900	1.5900	1.5750	1.5750	-0.943%	27,305	+14,122.222%
2023-11-23	1.6250	1.6250	1.5900	1.5900	-2.154%	16,805	+13,988.050%
2023-11-22	1.6250	1.6250	1.6250	1.6250	0.000%	57,831	+13,684.615%
2023-11-21	1.5850	1.6250	1.5850	1.6250	+2.524%	93,442	+13,684.615%
2023-11-20	1.5750	1.5850	1.5750	1.5850	+0.635%	41,352	+14,032.492%
2023-11-17	1.5750	1.5750	1.5750	1.5750	0.000%	19,434	+14,122.222%
2023-11-16	1.5750	1.5750	1.5750	1.5750	0.000%	45,000	+14,122.222%
2023-11-15	1.5250	1.5750	1.5250	1.5750	+3.279%	62,788	+14,122.222%
2023-11-14	1.5250	1.5250	1.5250	1.5250	0.000%	55,068	+14,588.525%
2023-11-13	1.5250	1.5250	1.5250	1.5250	0.000%	48,101	+14,588.525%
2023-11-10	1.5250	1.5250	1.5250	1.5250	0.000%	49,267	+14,588.525%
2023-11-09	1.5250	1.5250	1.5250	1.5250	0.000%	3,129	+14,588.525%
2023-11-08	1.5200	1.5250	1.5200	1.5250	+2.349%	23,228	+14,588.525%
2023-11-07	1.4700	1.5200	1.4700	1.4900	+1.361%	34,617	+14,933.557%
2023-11-06	1.4700	1.4700	1.4700	1.4700	0.000%	12,925	+15,138.095%
2023-11-03	1.4500	1.4700	1.4500	1.4700	+1.379%	44,301	+15,138.095%
2023-11-02	1.4500	1.4500	1.4500	1.4500	0.000%	29,150	+15,348.276%
2023-11-01	1.4350	1.4600	1.4350	1.4500	+1.045%	17,429	+15,348.276%
2023-10-31	1.4600	1.4600	1.4350	1.4350	-1.712%	15,456	+15,509.756%
2023-10-30	1.4600	1.4600	1.4600	1.4600	0.000%	4,784	+15,242.466%
2023-10-27	1.4600	1.4600	1.4350	1.4600	0.000%	250,505	+15,242.466%
2023-10-26	1.4350	1.4850	1.4350	1.4600	+1.742%	49,683	+15,242.466%
2023-10-25	1.4250	1.4350	1.4250	1.4350	+0.702%	6,504	+15,509.756%
2023-10-24	1.4250	1.4250	1.4250	1.4250	0.000%	6,463	+15,619.298%
2023-10-23	1.4250	1.4250	1.4250	1.4250	0.000%	38,949	+15,619.298%
2023-10-20	1.4350	1.4350	1.4250	1.4250	-3.390%	15,739	+15,619.298%
2023-10-19	1.4750	1.4750	1.4350	1.4750	0.000%	35,263	+15,086.441%
2023-10-18	1.4750	1.4750	1.4600	1.4750	0.000%	42,394	+15,086.441%
2023-10-17	1.5100	1.5250	1.4750	1.4750	-2.318%	63,713	+15,086.441%
2023-10-16	1.5350	1.5350	1.5100	1.5100	-1.629%	39,733	+14,734.437%
2023-10-13	1.4900	1.5350	1.4900	1.5350	0.000%	27,929	+14,492.834%
2023-10-12	1.5350	1.5350	1.5350	1.5350	0.000%	9,624	+14,492.834%
2023-10-11	1.5750	1.5750	1.5350	1.5350	-2.540%	29,986	+14,492.834%
2023-10-10	1.5300	1.5800	1.5300	1.5750	-0.316%	6,617	+14,122.222%
2023-10-09	1.5900	1.5900	1.5300	1.5800	-0.629%	30,774	+14,077.215%
2023-10-06	1.5900	1.5900	1.5900	1.5900	0.000%	14,443	+13,988.050%
2023-10-05	1.5900	1.5900	1.5900	1.5900	0.000%	14,480	+13,988.050%
2023-10-04	1.5900	1.5900	1.5900	1.5900	0.000%	11,253	+13,988.050%
2023-10-03	1.6000	1.6000	1.5900	1.5900	-0.625%	18,992	+13,988.050%
2023-10-02	1.6000	1.6000	1.6000	1.6000	0.000%	15,457	+13,900.000%
2023-09-29	1.6000	1.6000	1.6000	1.6000	0.000%	7,798	+13,900.000%
2023-09-28	1.6200	1.6200	1.6000	1.6000	-3.030%	13,037	+13,900.000%
2023-09-27	1.6500	1.6900	1.6500	1.6500	0.000%	24,787	+13,475.758%
2023-09-26	1.6400	1.6500	1.6400	1.6500	+0.610%	26,474	+13,475.758%
2023-09-25	1.6000	1.6400	1.6000	1.6400	+0.923%	105,513	+13,558.537%
2023-09-22	1.5700	1.6250	1.5700	1.6250	0.000%	40,760	+13,684.615%
2023-09-21	1.6250	1.6250	1.6250	1.6250	0.000%	32,854	+13,684.615%
2023-09-20	1.6300	1.6300	1.6250	1.6250	0.000%	20,925	+13,684.615%
2023-09-19	1.6250	1.6250	1.6250	1.6250	0.000%	12,442	+13,684.615%
2023-09-18	1.6250	1.6250	1.6250	1.6250	0.000%	13,090	+13,684.615%
2023-09-15	1.6250	1.6250	1.6250	1.6250	0.000%	23,751	+13,684.615%
2023-09-14	1.6250	1.6250	1.6250	1.6250	0.000%	13,590	+13,684.615%
2023-09-13	1.6250	1.6250	1.6250	1.6250	0.000%	5,260	+13,684.615%
2023-09-12	1.6350	1.6600	1.6250	1.6250	-0.612%	123,206	+13,684.615%
2023-09-11	1.6250	1.6350	1.6250	1.6350	+0.615%	10,020	+13,600.306%
2023-09-08	1.6050	1.6250	1.6050	1.6250	+1.246%	65,505	+13,684.615%
2023-09-07	1.5850	1.6050	1.5850	1.6050	+1.262%	122,503	+13,856.386%
2023-09-06	1.5850	1.5850	1.5850	1.5850	0.000%	23,138	+14,032.492%
2023-09-05	1.5250	1.5850	1.5100	1.5850	+3.934%	91,199	+14,032.492%
2023-09-04	1.5250	1.5250	1.5250	1.5250	0.000%	12,318	+14,588.525%
2023-09-01	1.5250	1.5250	1.5250	1.5250	0.000%	19,334	+14,588.525%
2023-08-31	1.5500	1.5500	1.5250	1.5250	-1.613%	8,903	+14,588.525%
2023-08-30	1.5500	1.5500	1.5500	1.5500	+0.324%	22,066	+14,351.613%
2023-08-29	1.5450	1.5450	1.5450	1.5450	0.000%	8,119	+14,398.382%
2023-08-25	1.5350	1.5450	1.5350	1.5450	+0.651%	46,206	+14,398.382%
2023-08-23	1.5350	1.5350	1.5350	1.5350	0.000%	1,069	+14,492.834%
2023-08-22	1.5350	1.5350	1.5350	1.5350	0.000%	11,192	+14,492.834%
2023-08-21	1.5450	1.5450	1.5350	1.5350	-0.647%	16,374	+14,492.834%
2023-08-18	1.5450	1.5450	1.5450	1.5450	0.000%	20,911	+14,398.382%
2023-08-17	1.5450	1.5450	1.5450	1.5450	0.000%	8,441	+14,398.382%
2023-08-16	1.5350	1.5450	1.5350	1.5450	+0.651%	12,348	+14,398.382%
2023-08-15	1.5650	1.5750	1.5350	1.5350	-2.848%	30,855	+14,492.834%
2023-08-14	1.5150	1.5800	1.5150	1.5800	+4.983%	40,548	+14,077.215%
2023-08-11	1.4750	1.5050	1.4750	1.5050	+2.034%	45,331	+14,783.721%
2023-08-10	1.4550	1.4750	1.4550	1.4750	+1.375%	30,380	+15,086.441%
2023-08-09	1.4750	1.4550	1.4500	1.4550	-1.356%	198,296	+15,295.189%
2023-08-08	1.5150	1.5150	1.4750	1.4750	-2.640%	118,424	+15,086.441%
2023-08-07	1.5150	1.5150	1.5150	1.5150	0.000%	11,610	+14,685.479%
2023-08-04	1.5150	1.5150	1.5150	1.5150	0.000%	36,054	+14,685.479%
2023-08-03	1.5500	1.5500	1.5150	1.5150	-2.258%	34,392	+14,685.479%
2023-08-02	1.5950	1.5950	1.5500	1.5500	-6.627%	39,460	+14,351.613%
2023-08-01	1.5950	1.6600	1.6600	1.6600	+1.220%	23,617	+13,393.976%
2023-07-28	1.6600	1.6600	1.6400	1.6400	-1.205%	21,330	+13,558.537%
2023-07-27	1.6600	1.6600	1.6600	1.6600	0.000%	7,264	+13,393.976%
2023-07-26	1.6150	1.6600	1.6150	1.6600	+2.786%	25,556	+13,393.976%
2023-07-25	1.6100	1.6250	1.6100	1.6150	+0.937%	93,246	+13,769.969%
2023-07-24	1.6000	1.6000	1.6000	1.6000	0.000%	14,003	+13,900.000%
2023-07-21	1.6100	1.6100	1.6000	1.6000	-0.621%	33,067	+13,900.000%
2023-07-20	1.5000	1.6100	1.4900	1.6100	+5.574%	69,420	+13,813.043%
2023-07-19	1.5150	1.5250	1.5150	1.5250	+0.660%	59,747	+14,588.525%
2023-07-18	1.5150	1.5150	1.5150	1.5150	0.000%	25,095	+14,685.479%
2023-07-17	1.4900	1.5150	1.4900	1.5150	+1.678%	18,535	+14,685.479%
2023-07-14	1.4500	1.5000	1.4900	1.4900	+2.759%	31,850	+14,933.557%
2023-07-13	1.3750	1.4500	1.3750	1.4500	+5.455%	161,289	+15,348.276%
2023-07-12	1.3750	1.3750	1.3750	1.3750	0.000%	50,796	+16,190.909%
2023-07-11	1.3900	1.3900	1.3750	1.3750	-1.079%	14,157	+16,190.909%
2023-07-10	1.3900	1.3900	1.3900	1.3900	0.000%	1,902	+16,015.108%
2023-07-07	1.4000	1.4000	1.3800	1.3900	-0.714%	33,794	+16,015.108%
2023-07-06	1.4000	1.4000	1.4000	1.4000	0.000%	2,875	+15,900.000%
2023-07-05	1.4250	1.4250	1.4000	1.4000	-1.754%	34,569	+15,900.000%
2023-07-04	1.4500	1.4650	1.3900	1.4250	-2.730%	80,508	+15,619.298%
2023-07-03	1.4750	1.4750	1.4650	1.4650	-0.678%	60,191	+15,190.102%
2023-06-30	1.4700	1.4500	1.4500	1.4750	+0.340%	5,916	+15,086.441%
2023-06-29	1.4500	1.4700	1.4500	1.4700	+1.379%	7,241	+15,138.095%
2023-06-28	1.4900	1.4900	1.4250	1.4500	-2.685%	22,930	+15,348.276%
2023-06-27	1.5250	1.5250	1.4900	1.4900	-2.295%	9,953	+14,933.557%
2023-06-26	1.5250	1.5250	1.5250	1.5250	0.000%	12,038	+14,588.525%
2023-06-23	1.5850	1.5850	1.5250	1.5250	-3.785%	48,272	+14,588.525%
2023-06-22	1.6250	1.6250	1.5850	1.5850	-2.462%	31,859	+14,032.492%
2023-06-21	1.6350	1.6350	1.6250	1.6250	-0.612%	23,188	+13,684.615%
2023-06-20	1.6750	1.6750	1.6350	1.6350	-2.388%	39,176	+13,600.306%
2023-06-19	1.6750	1.6750	1.6750	1.6750	0.000%	27,550	+13,273.134%
2023-06-16	1.6750	1.6750	1.6750	1.6750	0.000%	22,419	+13,273.134%
2023-06-15	1.6750	1.6750	1.6750	1.6750	0.000%	1,095	+13,273.134%
2023-06-14	1.6250	1.6800	1.6250	1.6750	0.000%	44,799	+13,273.134%
2023-06-13	1.6750	1.6750	1.6750	1.6750	0.000%	10,329	+13,273.134%
2023-06-12	1.6750	1.6750	1.6750	1.6750	0.000%	4,791	+13,273.134%
2023-06-09	1.6750	1.6750	1.6650	1.6750	0.000%	7,908	+13,273.134%
2023-06-08	1.6750	1.6750	1.6750	1.6750	0.000%	14,312	+13,273.134%
2023-06-07	1.6750	1.6750	1.6750	1.6750	0.000%	1,579	+13,273.134%
2023-06-06	1.6750	1.6750	1.6750	1.6750	0.000%	29,341	+13,273.134%
2023-06-05	1.6750	1.6800	1.6800	1.6750	0.000%	5,129	+13,273.134%
2023-06-02	1.6750	1.6750	1.6750	1.6750	0.000%	14,178	+13,273.134%
2023-06-01	1.6750	1.6750	1.6750	1.6750	0.000%	281	+13,273.134%
2023-05-31	1.6750	1.7000	1.6750	1.6750	0.000%	8,174	+13,273.134%
2023-05-30	1.7250	1.7250	1.6750	1.6750	-2.899%	21,557	+13,273.134%
2023-05-26	1.7250	1.7250	1.7250	1.7250	0.000%	13,321	+12,885.507%
2023-05-25	1.7250	1.7250	1.7250	1.7250	0.000%	13,337	+12,885.507%
2023-05-24	1.7250	1.7300	1.7250	1.7250	0.000%	13,730	+12,885.507%
2023-05-23	1.7400	1.7400	1.7250	1.7250	-0.862%	55,609	+12,885.507%
2023-05-22	1.7400	1.7400	1.7400	1.7400	0.000%	14,843	+12,773.563%
2023-05-19	1.7400	1.7650	1.7400	1.7400	0.000%	34,876	+12,773.563%
2023-05-18	1.6000	1.7400	1.6000	1.7400	+8.750%	452,358	+12,773.563%
2023-05-17	1.6000	1.6000	1.6000	1.6000	+1.587%	11,735	+13,900.000%
2023-05-16	1.6100	1.6100	1.5750	1.5750	-2.174%	26,024	+14,122.222%
2023-05-15	1.6150	1.6150	1.6100	1.6100	-0.310%	7,981	+13,813.043%
2023-05-12	1.6150	1.6150	1.6150	1.6150	0.000%	32,246	+13,769.969%
2023-05-11	1.6650	1.6650	1.6150	1.6150	-3.003%	28,145	+13,769.969%
2023-05-10	1.6650	1.6650	1.6500	1.6650	0.000%	42,328	+13,353.453%
2023-05-09	1.6750	1.6750	1.6650	1.6650	-0.597%	53,833	+13,353.453%
2023-05-05	1.6600	1.6750	1.6600	1.6750	+0.904%	42,954	+13,273.134%
2023-05-04	1.6200	1.6650	1.6200	1.6600	+2.469%	21,204	+13,393.976%
2023-05-03	1.6250	1.6250	1.6200	1.6200	-0.917%	13,670	+13,727.160%
2023-05-02	1.5950	1.6350	1.5950	1.6350	+2.508%	51,928	+13,600.306%
2023-04-28	1.5650	1.6200	1.5650	1.5950	+1.917%	119,170	+13,943.887%
2023-04-27	1.5350	1.5650	1.5350	1.5650	+1.954%	16,728	+14,213.099%
2023-04-26	1.4650	1.5350	1.4650	1.5350	+4.778%	64,483	+14,492.834%
2023-04-25	1.4750	1.4900	1.4650	1.4650	-0.678%	102,254	+15,190.102%
2023-04-24	1.4250	1.4900	1.4600	1.4750	+4.240%	72,122	+15,086.441%
2023-04-21	1.4050	1.4150	1.4050	1.4150	+0.712%	67,155	+15,730.389%
2023-04-20	1.4150	1.4150	1.3950	1.4050	-0.707%	64,682	+15,843.060%
2023-04-19	1.3650	1.4150	1.3600	1.4150	+2.909%	78,708	+15,730.389%
2023-04-18	1.3400	1.3750	1.3300	1.3750	+1.852%	328,778	+16,190.909%
2023-04-17	1.3950	1.4000	1.3500	1.3500	-3.226%	179,955	+16,492.593%
2023-04-14	1.3950	1.3950	1.3950	1.3950	0.000%	99,709	+15,957.348%
2023-04-13	1.3750	1.4100	1.3900	1.3950	+1.455%	88,111	+15,957.348%
2023-04-12	1.4100	1.3950	1.3750	1.3750	-1.079%	115,667	+16,190.909%
2023-04-11	1.4050	1.3900	1.3900	1.3900	-1.068%	83,068	+16,015.108%
2023-04-06	1.4150	1.4150	1.4050	1.4050	-0.707%	154,776	+15,843.060%
2023-04-05	1.4300	1.4300	1.4050	1.4150	-1.049%	33,496	+15,730.389%
2023-04-04	1.4800	1.4800	1.4300	1.4300	-3.378%	64,273	+15,564.336%
2023-04-03	1.4950	1.4950	1.4700	1.4800	-1.003%	55,651	+15,035.135%
2023-03-31	1.5400	1.5400	1.4950	1.4950	-2.922%	77,237	+14,883.278%
2023-03-30	1.5500	1.5500	1.5400	1.5400	-0.645%	116,255	+14,445.455%
2023-03-29	1.5650	1.5650	1.5500	1.5500	-0.958%	33,217	+14,351.613%
2023-03-28	1.5600	1.5650	1.5600	1.5650	+0.321%	82,352	+14,213.099%
2023-03-27	1.5600	1.5600	1.5600	1.5600	0.000%	26,252	+14,258.974%
2023-03-24	1.5600	1.5600	1.5600	1.5600	0.000%	20,338	+14,258.974%
2023-03-23	1.5600	1.5600	1.5600	1.5600	0.000%	12,821	+14,258.974%
2023-03-22	1.5650	1.5650	1.5600	1.5600	-0.319%	19,315	+14,258.974%
2023-03-21	1.5600	1.5650	1.5600	1.5650	+0.321%	11,503	+14,213.099%
2023-03-20	1.6000	1.6000	1.5600	1.5600	-2.500%	40,909	+14,258.974%
2023-03-17	1.5950	1.6000	1.5900	1.6000	+0.629%	23,404	+13,900.000%
2023-03-16	1.5950	1.5950	1.5900	1.5900	0.000%	11,043	+13,988.050%
2023-03-15	1.6700	1.6900	1.5750	1.5900	-5.917%	66,396	+13,988.050%
2023-03-14	1.7100	1.7100	1.6900	1.6900	-1.170%	24,665	+13,154.438%
2023-03-13	1.7150	1.7150	1.6900	1.7100	-0.292%	92,593	+12,999.415%
2023-03-10	1.7350	1.7350	1.7150	1.7150	-1.153%	23,099	+12,961.224%
2023-03-09	1.7500	1.7500	1.7350	1.7350	-0.857%	15,545	+12,810.663%
2023-03-08	1.7500	1.7500	1.7500	1.7500	0.000%	13,382	+12,700.000%
2023-03-07	1.7600	1.7600	1.7500	1.7500	-0.568%	103,904	+12,700.000%
2023-03-06	1.8000	1.8000	1.7600	1.7600	-2.222%	50,225	+12,627.273%
2023-03-03	1.8300	1.8300	1.8000	1.8000	-1.639%	33,342	+12,344.444%
2023-03-02	1.8350	1.8350	1.8300	1.8300	-0.272%	29,272	+12,140.437%
2023-03-01	1.8250	1.8350	1.8200	1.8350	+0.824%	50,056	+12,107.084%
2023-02-28	1.7700	1.8350	1.7700	1.8200	+2.825%	75,339	+12,207.692%
2023-02-27	1.7200	1.7700	1.7200	1.7700	+4.118%	73,228	+12,555.367%
2023-02-24	1.6800	1.7000	1.7000	1.7000	+1.493%	120,044	+13,076.471%
2023-02-23	1.6900	1.6900	1.6750	1.6750	-2.047%	49,350	+13,273.134%
2023-02-22	1.7450	1.7450	1.6950	1.7100	-2.006%	82,059	+12,999.415%
2023-02-21	1.7350	1.7500	1.7350	1.7450	+0.576%	58,049	+12,736.676%
2023-02-20	1.7150	1.7500	1.7150	1.7350	+1.166%	71,092	+12,810.663%
2023-02-17	1.7150	1.7400	1.7150	1.7150	0.000%	44,556	+12,961.224%
2023-02-16	1.6400	1.7300	1.6800	1.7150	+4.893%	128,262	+12,961.224%
2023-02-15	1.6100	1.6350	1.6100	1.6350	+1.553%	220,603	+13,600.306%
2023-02-14	1.6100	1.6100	1.6100	1.6100	0.000%	59,849	+13,813.043%
2023-02-13	1.5900	1.6200	1.5900	1.6100	+1.258%	156,325	+13,813.043%
2023-02-10	1.5900	1.6100	1.5900	1.5900	-0.625%	82,731	+13,988.050%
2023-02-09	1.5950	1.6000	1.5800	1.6000	+0.313%	73,717	+13,900.000%
2023-02-08	1.6000	1.6150	1.5950	1.5950	-0.313%	102,531	+13,943.887%
2023-02-07	1.6700	1.6000	1.5850	1.6000	-2.736%	222,014	+13,900.000%
2023-02-06	1.6750	1.6900	1.6450	1.6450	-1.791%	96,747	+13,517.021%
2023-02-03	1.6450	1.6750	1.6500	1.6750	+1.824%	145,321	+13,273.134%
2023-02-02	1.6450	1.6450	1.6450	1.6450	0.000%	40,644	+13,517.021%
2023-02-01	1.6600	1.6600	1.6450	1.6450	-0.904%	47,991	+13,517.021%
2023-01-31	1.6600	1.6600	1.6600	1.6600	0.000%	26,575	+13,393.976%
2023-01-30	1.6450	1.6600	1.6450	1.6600	+0.912%	87,471	+13,393.976%
2023-01-27	1.5950	1.6450	1.5950	1.6450	+3.135%	232,714	+13,517.021%
2023-01-26	1.5850	1.5950	1.5850	1.5950	+0.631%	167,608	+13,943.887%
2023-01-25	1.5600	1.5850	1.5600	1.5850	+1.603%	127,979	+14,032.492%
2023-01-24	1.5600	1.5600	1.5600	1.5600	-0.319%	64,107	+14,258.974%
2023-01-23	1.5500	1.5650	1.5500	1.5650	+0.968%	126,135	+14,213.099%
2023-01-20	1.5500	1.5500	1.5500	1.5500	-1.274%	51,314	+14,351.613%
2023-01-19	1.5550	1.5700	1.5300	1.5700	+0.965%	38,744	+14,167.516%
2023-01-18	1.5600	1.5600	1.5550	1.5550	-0.321%	14,551	+14,305.145%
2023-01-17	1.5600	1.5600	1.5600	1.5600	0.000%	12,252	+14,258.974%
2023-01-16	1.5600	1.5600	1.5600	1.5600	0.000%	17,125	+14,258.974%
2023-01-13	1.5550	1.5600	1.5550	1.5600	+0.322%	50,587	+14,258.974%
2023-01-12	1.5550	1.5550	1.5550	1.5550	0.000%	9,574	+14,305.145%
2023-01-11	1.5400	1.5550	1.5400	1.5550	+0.974%	30,558	+14,305.145%
2023-01-10	1.5600	1.5600	1.5400	1.5400	-1.282%	36,851	+14,445.455%
2023-01-09	1.5600	1.5600	1.5600	1.5600	0.000%	26,488	+14,258.974%
2023-01-06	1.5600	1.5600	1.5600	1.5600	+1.299%	21,710	+14,258.974%
2023-01-05	1.5600	1.5600	1.5400	1.5400	-1.282%	28,883	+14,445.455%
2023-01-04	1.5600	1.5600	1.5600	1.5600	0.000%	69,931	+14,258.974%

.dark-mode .xb3nqR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xb3nqR{ color: #333333; background-color: white; border: 2px solid #333333; }ALUALUMASC GROUP PLCstock LSE

ALU
ALUMASC GROUP PLC
stock LSE