Alumasc Group Plc Historical Data - ALU | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Alumasc Group Plc (ALU)
Alumasc Group Plc (ALU) Historical

Alumasc Group Plc (ALU)

172.50

0.00

(0.00%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	0.583090379009	171.5	175	167	47401	170.72506297	DE
4	0	0	172.5	175	167	38105	171.23063605	DE
12	0	0	172.5	189	167	47341	178.21720217	DE
26	25	16.9491525424	147.5	189	142.5	46842	170.97700971	DE
52	36	26.3736263736	136.5	189	136	41605	164.96010107	DE
156	-38.5	-18.2464454976	211	286	131.5	47204	189.0859364	DE
260	80	86.4864864865	92.5	286	57	49060	154.07383336	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	172.5	0	0.00	172.5	172.5	172.5	6560
1713457800	172.5	5.5	3.29	172.5	172.5	168.5	22925
1713371400	167	0	0.00	172.5	172.5	167	14352
1713285000	167	-4.5	-2.62	171.5	172.5	167	86045
1713198600	171.5	-3.5	-2.00	171.5	171.5	171.5	43629
1712939400	175	3.5	2.04	171.5	175	171.5	70056
1712853000	171.5	0	0.00	171.5	171.5	171.5	16740
1712766600	171.5	-0.5	-0.29	171.5	171.5	171.5	51320
1712680200	172	0.5	0.29	171.5	172	171.5	63685
1712593800	171.5	0	0.00	171.5	171.5	171.5	51051
1712334600	171.5	0	0.00	171.5	171.5	171.5	21378
1712248200	171.5	0	0.00	171.5	171.5	171.5	22482
1712161800	171.5	0	0.00	171.5	171.5	171.5	11062
1712075400	171.5	-1	-0.58	172.5	172.5	171	32632
1711647000	172.5	-1.5	-0.86	174	174	172.5	18644
1711560600	174	0	0.00	174	174	174	6103
1711474200	174	3	1.75	174	174	174	30516
1711387800	171	1	0.59	174	174.5	170.5	41780
1711128600	170	-2.5	-1.45	172.5	174	170	81488
1711042200	172.5	0.5	0.29	168.5	172.5	168.5	33471
1710955800	172	3.5	2.08	168.5	172	168.5	12226
1710869400	168.5	0	0.00	168.5	168.5	168.5	5937
1710783000	168.5	0	0.00	168.5	168.5	168.5	39731
1710523800	168.5	0	0.00	168.5	168.5	168.5	23186
1710437400	168.5	0	0.00	168.5	168.5	168.5	13332
1710351000	168.5	0	0.00	168.5	168.5	168.5	21984
1710264600	168.5	-4	-2.32	172.5	172.5	168.5	47132
1710178200	172.5	-3.5	-1.99	176	176	172.5	25912
1709919000	176	0	0.00	176	176	176	4682
1709832600	176	0	0.00	176	176	176	29395
1709746200	176	-1.5	-0.85	177.5	177.5	176	30293
1709659800	177.5	2.5	1.43	177.5	177.5	177.5	33590
1709573400	175	-6.5	-3.58	181.5	181.5	175	45969
1709314200	181.5	-1	-0.55	182.5	182.5	181.5	149844
1709227800	182.5	5.5	3.11	177	182.5	177	76828
1709141400	177	-5.5	-3.01	182.5	182.5	177	80376
1709055000	182.5	1	0.55	181.5	182.5	181.5	68296
1708968600	181.5	0	0.00	181.5	181.5	181.5	33845
1708709400	181.5	-4.5	-2.42	181.5	185.5	181	11046
1708623000	186	4	2.20	181.5	186	181.5	25206
1708536600	182	0	0.00	182	182	182	81503
1708450200	182	1	0.55	182	182	182	67667
1708363800	181	-0.5	-0.28	181.5	183	181	101334
1708104600	181.5	1.5	0.83	182.5	182.5	181.5	133625
1708018200	180	-1.5	-0.83	181.5	182.5	180	64073
1707931800	181.5	-4.5	-2.42	186	186	181.5	39586
1707845400	186	-3	-1.59	189	189	186	94140
1707759000	189	5.5	3.00	183.5	189	183.5	270225
1707499800	183.5	5	2.80	178.5	183.5	178.5	93253
1707413400	178.5	-1.5	-0.83	178.5	178.5	178.5	22818
1707327000	180	1.5	0.84	178.5	180	178.5	66046
1707240600	178.5	-4.5	-2.46	181	181	178.5	26037
1707154200	183	5	2.81	173.5	183	173.5	33646
1706895000	178	-4	-2.20	173.5	178	173.5	41814
1706808600	182	7	4.00	173.5	182	173.5	19300
1706722200	175	0	0.00	173.5	175	173.5	18383
1706635800	175	2.5	1.45	172.5	175	172.5	36718
1706549400	172.5	0	0.00	172.5	174	172.5	24986
1706290200	172.5	0	0.00	172.5	172.5	172.5	12453
1706203800	172.5	-2.5	-1.43	172.5	172.5	172.5	4845
1706117400	175	3.5	2.04	172.5	175	172.5	21303
1706031000	171.5	-3.5	-2.00	172.5	172.5	171.5	13261
1705944600	175	7.5	4.48	167.5	175	167.5	47638

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions