Allied Minds (ALM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Allied Minds

Date Open High Low Close* Volume
18/02/2022 18.95p 19.23p 18.00p 18.50p 932224
17/02/2022 18.00p 18.30p 17.00p 18.00p 272360
16/02/2022 17.50p 18.95p 17.50p 17.80p 220006
15/02/2022 18.00p 18.40p 17.50p 18.00p 150475
14/02/2022 18.80p 18.86p 17.10p 18.15p 725909
11/02/2022 19.50p 19.50p 18.79p 18.80p 94074
10/02/2022 19.00p 19.40p 18.40p 19.40p 148036
09/02/2022 18.90p 19.50p 18.55p 19.40p 246253
08/02/2022 19.00p 19.00p 18.63p 18.90p 156824
07/02/2022 19.40p 18.96p 18.69p 18.75p 64810
04/02/2022 19.40p 19.36p 18.76p 19.10p 88132
03/02/2022 19.40p 19.40p 18.71p 19.40p 25248
02/02/2022 18.60p 19.50p 18.60p 18.60p 53793
01/02/2022 18.95p 19.41p 18.55p 18.98p 244863
31/01/2022 18.00p 18.90p 17.55p 18.00p 474678
28/01/2022 18.95p 19.50p 17.93p 19.00p 615173
27/01/2022 18.00p 19.60p 17.85p 18.00p 118202
26/01/2022 20.00p 20.00p 17.99p 20.00p 72679
25/01/2022 18.20p 18.75p 18.00p 18.75p 33218
24/01/2022 20.00p 20.86p 18.20p 18.20p 408752
21/01/2022 20.40p 21.71p 20.40p 20.40p 22523
20/01/2022 20.40p 20.72p 20.40p 20.40p 115977
19/01/2022 20.50p 21.73p 20.50p 20.85p 45748
18/01/2022 20.50p 22.00p 20.40p 20.40p 229092
17/01/2022 20.60p 20.90p 20.40p 20.90p 45926
14/01/2022 22.00p 22.00p 20.86p 21.20p 59710
13/01/2022 22.00p 22.40p 21.20p 21.55p 53962
12/01/2022 21.00p 22.00p 20.70p 21.25p 77518
10/01/2022 21.10p 22.00p 20.50p 21.55p 464830
07/01/2022 22.00p 22.00p 21.22p 21.80p 204702
06/01/2022 22.00p 22.00p 20.89p 22.00p 12598
05/01/2022 21.40p 21.95p 21.22p 21.90p 761226
04/01/2022 22.40p 22.40p 21.30p 21.40p 117816
31/12/2021 21.40p 22.40p 21.40p 21.40p 279
30/12/2021 21.80p 22.40p 21.70p 22.40p 4224207
29/12/2021 21.40p 21.49p 21.40p 21.40p 40594
28/12/2021 21.00p 21.13p 21.00p 21.00p 163
27/12/2021 21.00p 21.13p 21.00p 21.00p 163
24/12/2021 21.00p 21.13p 21.00p 21.00p 163
23/12/2021 22.00p 22.00p 21.10p 21.40p 52442
22/12/2021 22.00p 22.00p 21.10p 21.40p 18694
21/12/2021 22.00p 22.00p 21.00p 21.00p 87910
20/12/2021 21.10p 22.00p 21.00p 21.00p 39375
17/12/2021 21.00p 22.00p 21.00p 21.00p 7489
16/12/2021 21.50p 21.75p 21.10p 21.75p 50195
15/12/2021 21.50p 21.78p 21.10p 21.50p 182955
14/12/2021 22.00p 22.09p 21.00p 21.50p 26652
13/12/2021 21.80p 22.49p 20.50p 21.70p 316024
10/12/2021 21.00p 22.30p 21.00p 21.65p 7188
09/12/2021 21.00p 21.97p 21.00p 21.00p 216627
08/12/2021 21.00p 22.15p 21.00p 21.00p 394303
07/12/2021 22.00p 22.40p 21.04p 22.00p 3251
06/12/2021 21.40p 22.70p 20.20p 20.40p 1250695
03/12/2021 22.30p 22.80p 21.00p 21.00p 274552
02/12/2021 22.20p 22.50p 21.10p 22.30p 217972
01/12/2021 21.00p 22.51p 21.00p 22.35p 78578
30/11/2021 22.30p 22.43p 21.00p 21.90p 272608
29/11/2021 22.00p 22.04p 20.10p 22.00p 398833
26/11/2021 21.00p 22.50p 20.20p 21.15p 630683
25/11/2021 21.50p 22.40p 20.33p 22.40p 80666
24/11/2021 21.00p 22.50p 19.78p 20.00p 317339
23/11/2021 21.50p 22.92p 20.42p 21.45p 91433
22/11/2021 23.50p 23.50p 21.50p 22.00p 116274
19/11/2021 22.40p 23.40p 22.00p 22.00p 273878
18/11/2021 22.00p 23.80p 22.00p 22.75p 24515
17/11/2021 23.00p 23.90p 22.00p 22.00p 58515
16/11/2021 23.00p 23.89p 22.55p 23.20p 88074
15/11/2021 23.50p 24.40p 22.00p 22.75p 268967
12/11/2021 23.50p 24.50p 22.00p 23.50p 105899
11/11/2021 23.50p 23.99p 23.50p 23.50p 36320
10/11/2021 23.00p 24.00p 23.00p 23.50p 141497
09/11/2021 23.20p 24.25p 23.10p 23.10p 70400
08/11/2021 24.00p 24.43p 23.00p 23.00p 73210
05/11/2021 24.20p 24.77p 22.71p 24.00p 486137
04/11/2021 22.60p 24.12p 22.60p 22.60p 2128347
03/11/2021 24.20p 24.20p 22.68p 23.25p 138699
02/11/2021 23.80p 23.80p 22.50p 23.05p 95591
01/11/2021 22.50p 23.40p 22.10p 23.00p 298919
29/10/2021 24.10p 23.48p 22.42p 23.10p 163394
28/10/2021 24.10p 24.10p 22.00p 23.05p 97050
27/10/2021 22.50p 23.50p 21.72p 23.50p 265919
26/10/2021 22.00p 23.52p 22.00p 22.60p 202933
25/10/2021 23.00p 23.54p 22.28p 22.60p 310420
22/10/2021 23.00p 23.69p 22.18p 23.30p 116093
21/10/2021 22.20p 23.67p 22.18p 23.25p 15133
20/10/2021 23.00p 23.67p 22.20p 23.65p 131286
19/10/2021 22.30p 24.30p 22.20p 22.60p 112677
18/10/2021 22.20p 23.20p 22.19p 23.20p 113775
15/10/2021 22.00p 24.40p 21.40p 23.20p 151616
14/10/2021 21.60p 23.16p 21.50p 23.00p 43130
13/10/2021 23.00p 23.18p 21.33p 23.00p 98050
12/10/2021 21.50p 22.54p 21.00p 21.50p 26223
11/10/2021 22.60p 23.70p 21.42p 22.60p 1235492
08/10/2021 22.00p 23.50p 22.00p 22.90p 113743
07/10/2021 22.00p 23.18p 22.00p 22.00p 53304
06/10/2021 22.00p 23.90p 21.00p 22.70p 382578
05/10/2021 21.80p 23.90p 21.80p 22.85p 43501
04/10/2021 21.90p 23.50p 21.29p 22.40p 21484
01/10/2021 24.00p 24.50p 21.38p 22.50p 167292
30/09/2021 24.90p 24.90p 22.20p 23.65p 8280
29/09/2021 24.50p 24.90p 22.34p 24.90p 19214
28/09/2021 23.90p 24.90p 22.14p 24.90p 233425
27/09/2021 23.50p 24.80p 22.10p 24.80p 143833
24/09/2021 24.90p 24.90p 22.36p 24.90p 141007
23/09/2021 24.70p 24.87p 22.00p 24.70p 212166
22/09/2021 22.50p 24.47p 22.40p 23.50p 219170
21/09/2021 22.50p 24.22p 22.50p 23.10p 12211
20/09/2021 23.00p 23.83p 22.50p 23.60p 105876
17/09/2021 23.40p 24.10p 23.00p 23.85p 124310
16/09/2021 23.10p 24.70p 23.10p 23.10p 7223
15/09/2021 23.00p 24.69p 23.00p 23.00p 43305
14/09/2021 23.10p 24.32p 23.10p 23.70p 140941
13/09/2021 23.00p 24.71p 23.00p 23.80p 35366
10/09/2021 23.00p 24.13p 23.00p 23.00p 56683
09/09/2021 23.10p 24.13p 23.09p 23.85p 10732
08/09/2021 23.10p 24.80p 23.09p 23.10p 56767
07/09/2021 23.10p 24.90p 23.00p 24.50p 26528
06/09/2021 23.00p 24.05p 23.19p 24.05p 35110
03/09/2021 23.00p 24.81p 23.00p 24.10p 177985
02/09/2021 24.90p 24.67p 24.01p 24.45p 212492
01/09/2021 24.90p 24.95p 23.98p 24.90p 143076
31/08/2021 23.60p 25.00p 23.60p 24.30p 155594
30/08/2021 25.00p 25.50p 24.00p 25.50p 1153538
27/08/2021 25.00p 25.50p 24.00p 25.50p 1153538
26/08/2021 24.50p 26.00p 23.60p 25.20p 355526
25/08/2021 23.60p 25.00p 23.60p 23.60p 29779
24/08/2021 25.50p 25.51p 24.00p 25.50p 89661
23/08/2021 26.30p 26.30p 23.70p 26.00p 105643
20/08/2021 26.00p 26.19p 23.70p 26.00p 177324
19/08/2021 25.90p 26.40p 24.00p 25.95p 1461481
18/08/2021 25.00p 25.90p 23.70p 25.10p 582878
17/08/2021 23.00p 25.00p 23.00p 24.00p 801994
16/08/2021 23.80p 24.84p 22.20p 23.00p 384475
13/08/2021 23.00p 23.80p 21.20p 23.70p 365878
12/08/2021 22.10p 23.80p 22.10p 23.45p 662478
11/08/2021 20.50p 23.00p 20.00p 22.30p 1962229
10/08/2021 19.85p 20.50p 19.50p 19.50p 130223
09/08/2021 20.30p 20.50p 19.55p 20.03p 63857
06/08/2021 20.00p 20.16p 19.65p 19.85p 371765
05/08/2021 20.30p 20.30p 20.00p 20.25p 149320
04/08/2021 20.00p 20.25p 20.00p 20.25p 73803
03/08/2021 20.50p 20.90p 19.66p 20.00p 287504
02/08/2021 20.20p 21.10p 20.00p 20.50p 485694
30/07/2021 20.10p 20.95p 20.00p 20.00p 84166
29/07/2021 20.50p 20.80p 20.00p 20.00p 94051
28/07/2021 20.90p 21.00p 20.22p 20.55p 225678
27/07/2021 20.10p 20.90p 20.00p 20.50p 82639
26/07/2021 21.10p 21.10p 20.10p 20.30p 130155
23/07/2021 20.70p 21.30p 20.00p 20.00p 105392
22/07/2021 21.00p 21.70p 20.18p 20.40p 39783
21/07/2021 20.30p 20.80p 19.80p 20.00p 1532412
20/07/2021 20.20p 20.90p 20.00p 20.40p 216540
19/07/2021 20.10p 21.00p 20.10p 20.50p 547893
16/07/2021 20.80p 21.44p 19.75p 20.60p 402122
15/07/2021 21.50p 21.95p 20.20p 20.20p 410944
14/07/2021 21.30p 21.43p 21.00p 21.30p 5445249
13/07/2021 21.30p 22.00p 20.90p 21.30p 1852931
12/07/2021 21.00p 21.32p 21.00p 21.00p 37518
09/07/2021 20.90p 21.62p 20.67p 21.40p 166543
08/07/2021 20.90p 21.40p 20.90p 21.40p 18322
07/07/2021 21.40p 21.82p 21.10p 21.40p 129797
06/07/2021 21.20p 21.80p 21.02p 21.40p 364044
05/07/2021 21.20p 21.84p 20.90p 20.90p 791655
02/07/2021 21.40p 22.30p 20.80p 20.80p 246187
01/07/2021 21.40p 21.80p 20.80p 20.80p 210308
30/06/2021 20.40p 21.80p 20.20p 20.80p 251701
29/06/2021 20.60p 21.30p 20.38p 20.40p 214998
28/06/2021 20.90p 21.50p 20.20p 20.20p 356531
25/06/2021 20.90p 21.80p 20.20p 20.40p 360324
24/06/2021 20.30p 20.90p 20.10p 20.50p 2058426
23/06/2021 21.00p 21.90p 20.00p 20.30p 1684084
22/06/2021 21.00p 21.50p 20.10p 20.40p 409213
21/06/2021 21.50p 22.17p 20.50p 20.50p 441721
18/06/2021 21.90p 22.50p 20.10p 21.50p 8117001
17/06/2021 21.50p 23.00p 20.00p 20.10p 1387566
16/06/2021 22.30p 22.79p 20.00p 21.10p 993829
15/06/2021 23.00p 23.00p 21.50p 21.50p 889261
14/06/2021 22.20p 23.00p 22.00p 22.60p 376289
11/06/2021 22.40p 24.00p 22.10p 22.50p 1236841
10/06/2021 23.00p 23.37p 22.66p 23.00p 70618
09/06/2021 23.50p 24.00p 22.40p 22.40p 184711
08/06/2021 24.00p 24.00p 22.50p 23.00p 462740
07/06/2021 22.50p 24.00p 21.50p 21.50p 586418
04/06/2021 22.50p 23.90p 22.00p 23.50p 326240
03/06/2021 23.00p 23.00p 21.70p 21.70p 624378
02/06/2021 23.00p 24.00p 22.36p 23.20p 198649
01/06/2021 24.00p 24.00p 22.00p 22.00p 105427
31/05/2021 23.00p 23.50p 22.55p 23.00p 11775
28/05/2021 23.00p 23.50p 22.55p 23.00p 11775
27/05/2021 22.30p 24.00p 22.30p 22.90p 105055
26/05/2021 22.00p 23.90p 22.00p 22.80p 50510
25/05/2021 23.00p 24.00p 22.00p 22.00p 145293
24/05/2021 24.50p 24.87p 23.00p 23.00p 341335
21/05/2021 24.00p 25.00p 22.00p 23.00p 458678
20/05/2021 23.00p 24.00p 22.26p 24.00p 282610
19/05/2021 22.00p 23.40p 22.00p 22.20p 327037
18/05/2021 23.60p 23.60p 22.00p 22.00p 50603
17/05/2021 23.00p 24.40p 22.50p 22.50p 647099
14/05/2021 23.00p 25.00p 22.60p 23.00p 214124
13/05/2021 23.00p 24.00p 22.50p 22.50p 471767

*Close Price adjusted for both dividends and splits