Allied Minds (ALM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/05/2021 23.50p 25.00p 23.00p 24.00p 390221
11/05/2021 23.50p 23.80p 22.10p 22.10p 174361
10/05/2021 24.90p 24.90p 23.10p 23.60p 296825
07/05/2021 23.00p 24.50p 22.50p 22.90p 762134
06/05/2021 24.90p 24.90p 22.50p 23.20p 207077
05/05/2021 23.00p 25.00p 22.20p 23.00p 312567
04/05/2021 22.50p 25.00p 22.00p 23.05p 170034
03/05/2021 23.00p 24.15p 22.70p 23.50p 339634
30/04/2021 23.00p 24.15p 22.70p 23.50p 339634
29/04/2021 24.50p 25.00p 23.00p 24.00p 229915
28/04/2021 24.00p 25.00p 22.50p 24.00p 272891
27/04/2021 24.00p 24.50p 23.00p 23.45p 505373
26/04/2021 23.10p 23.90p 22.60p 23.90p 1660746
23/04/2021 23.00p 23.90p 22.00p 22.40p 342554
22/04/2021 23.10p 24.30p 22.00p 22.75p 760895
21/04/2021 23.00p 24.90p 23.00p 23.00p 556164
20/04/2021 24.70p 26.00p 23.10p 23.60p 976316
19/04/2021 24.90p 25.00p 23.50p 23.50p 904281
16/04/2021 26.00p 26.50p 24.00p 24.00p 972565
15/04/2021 23.50p 25.98p 23.50p 25.00p 805178
14/04/2021 23.00p 25.77p 22.60p 24.10p 1284344
13/04/2021 23.80p 24.50p 23.00p 23.30p 1216808
12/04/2021 24.00p 24.90p 23.00p 23.50p 954440
09/04/2021 24.10p 25.20p 22.50p 22.50p 3358559
08/04/2021 25.10p 25.10p 22.50p 22.80p 265541
07/04/2021 23.20p 24.00p 22.00p 23.00p 929393
06/04/2021 23.60p 24.00p 22.10p 23.20p 740812
02/04/2021 22.50p 23.20p 22.00p 22.10p 961675
01/04/2021 22.50p 23.20p 22.00p 22.10p 961675
31/03/2021 23.75p 24.30p 22.05p 22.50p 1591066
30/03/2021 26.00p 26.62p 23.50p 24.00p 1622572
29/03/2021 26.50p 27.25p 26.00p 26.00p 88878
26/03/2021 27.00p 28.15p 26.60p 26.88p 245363
25/03/2021 26.50p 29.20p 26.50p 26.98p 53800
24/03/2021 27.00p 27.90p 26.05p 26.50p 72513
23/03/2021 27.15p 28.25p 27.00p 27.00p 97648
22/03/2021 28.45p 28.70p 27.20p 27.40p 243526
19/03/2021 26.50p 27.85p 26.00p 26.50p 108231
18/03/2021 26.00p 28.35p 26.00p 27.30p 136537
17/03/2021 27.95p 29.00p 26.50p 27.00p 215606
16/03/2021 28.00p 29.45p 27.00p 27.00p 316716
15/03/2021 28.20p 29.25p 27.31p 28.45p 392871
12/03/2021 27.00p 28.70p 27.00p 28.00p 178970
11/03/2021 26.00p 28.60p 26.00p 27.00p 709130
10/03/2021 28.00p 28.70p 26.20p 28.60p 116538
09/03/2021 29.15p 29.45p 27.00p 27.00p 44796
08/03/2021 29.00p 29.00p 26.00p 28.60p 210533
05/03/2021 28.30p 28.30p 27.20p 27.72p 155871
04/03/2021 29.00p 29.00p 26.00p 27.72p 717156
03/03/2021 29.20p 29.20p 26.00p 27.45p 303780
02/03/2021 29.00p 29.00p 26.19p 27.45p 296343
01/03/2021 27.00p 29.70p 26.79p 27.85p 926804
26/02/2021 26.75p 26.90p 26.00p 26.28p 164272
25/02/2021 26.20p 27.20p 25.50p 26.37p 297357
24/02/2021 27.00p 27.50p 26.35p 26.55p 1028988
23/02/2021 27.90p 28.70p 27.00p 27.30p 728460
22/02/2021 27.80p 29.40p 27.20p 27.43p 179938
19/02/2021 27.50p 30.75p 27.50p 27.75p 256269
18/02/2021 29.50p 29.75p 27.50p 27.60p 172208
17/02/2021 28.50p 29.00p 27.79p 28.33p 276609
16/02/2021 29.00p 29.05p 27.47p 28.80p 260299
15/02/2021 28.90p 29.30p 27.74p 27.90p 303075
12/02/2021 27.80p 29.15p 27.50p 28.50p 244144
11/02/2021 28.10p 29.25p 27.80p 29.15p 92056
10/02/2021 29.30p 29.30p 27.90p 28.40p 118152
09/02/2021 29.30p 29.95p 27.70p 29.30p 79168
08/02/2021 31.45p 31.90p 27.81p 28.00p 274594
05/02/2021 30.45p 30.45p 28.00p 29.85p 167421
04/02/2021 28.85p 29.71p 27.80p 28.90p 684681
03/02/2021 29.90p 30.50p 27.95p 28.83p 345466
02/02/2021 27.50p 29.42p 27.50p 28.73p 619673
01/02/2021 27.00p 29.20p 27.00p 27.50p 192597
29/01/2021 28.00p 29.00p 27.11p 28.00p 195366
28/01/2021 29.80p 29.80p 27.00p 27.60p 86659
27/01/2021 27.50p 28.33p 27.15p 27.80p 109044
26/01/2021 27.75p 29.20p 26.55p 28.00p 648851
25/01/2021 30.00p 30.00p 27.00p 28.00p 505093
22/01/2021 30.30p 30.30p 28.00p 28.50p 223408
21/01/2021 27.00p 30.10p 27.00p 28.85p 242788
20/01/2021 28.50p 30.40p 27.05p 28.00p 280915
19/01/2021 31.80p 31.80p 28.70p 28.85p 374831
18/01/2021 31.45p 31.90p 29.00p 29.28p 100763
15/01/2021 28.80p 29.85p 27.55p 29.50p 671275
14/01/2021 28.00p 28.87p 27.00p 27.25p 351898
13/01/2021 28.15p 30.15p 27.20p 28.30p 1167931
12/01/2021 29.75p 30.85p 28.00p 28.58p 708723
11/01/2021 30.75p 31.98p 29.15p 29.75p 992866
08/01/2021 31.00p 31.85p 29.65p 30.25p 816625
07/01/2021 31.50p 33.15p 29.52p 30.20p 2148710
06/01/2021 31.95p 33.30p 31.57p 32.30p 398794
05/01/2021 32.10p 34.10p 31.00p 31.00p 310730
04/01/2021 31.45p 33.65p 31.45p 32.23p 491260
31/12/2020 32.50p 34.23p 32.50p 32.50p 28300
30/12/2020 34.00p 34.70p 32.55p 33.50p 222032
29/12/2020 33.95p 34.05p 32.40p 33.70p 351170
24/12/2020 32.10p 34.00p 32.00p 32.10p 282072
23/12/2020 32.10p 33.00p 31.83p 32.20p 243560
22/12/2020 33.00p 33.45p 32.00p 32.30p 226785
21/12/2020 32.20p 34.28p 32.00p 33.00p 327276
18/12/2020 32.50p 34.75p 32.00p 32.50p 759582
17/12/2020 33.85p 34.45p 32.00p 32.00p 469158
16/12/2020 34.80p 34.80p 32.55p 33.00p 215993
15/12/2020 34.50p 36.15p 32.10p 32.55p 349611
14/12/2020 35.05p 36.55p 33.00p 33.25p 360743
11/12/2020 35.00p 37.05p 34.10p 34.98p 106257
10/12/2020 36.85p 37.00p 34.25p 34.25p 321845
09/12/2020 36.15p 37.95p 35.00p 35.15p 235251
08/12/2020 36.25p 37.45p 36.25p 36.25p 38909
07/12/2020 36.35p 38.55p 36.10p 36.85p 84927
04/12/2020 37.00p 37.90p 36.50p 37.00p 346226
03/12/2020 36.30p 38.75p 36.30p 36.50p 286831
02/12/2020 38.90p 38.90p 36.30p 38.00p 640488
01/12/2020 39.00p 39.65p 38.05p 39.00p 344405
30/11/2020 38.45p 38.50p 37.00p 38.50p 202439
27/11/2020 38.80p 39.00p 36.87p 39.00p 269137
26/11/2020 37.80p 39.35p 37.00p 37.00p 151055
25/11/2020 38.90p 37.92p 37.51p 37.72p 19522
24/11/2020 38.90p 39.65p 37.10p 38.50p 214255
23/11/2020 37.00p 39.30p 36.75p 38.50p 191759
20/11/2020 37.00p 39.65p 36.23p 38.55p 228172
19/11/2020 37.00p 38.70p 36.55p 38.03p 152764
18/11/2020 38.00p 38.26p 35.66p 38.00p 368107
17/11/2020 38.80p 39.30p 36.38p 38.00p 122252
16/11/2020 36.25p 38.50p 36.12p 37.25p 188482
13/11/2020 38.00p 38.24p 36.00p 36.70p 518640
12/11/2020 36.00p 39.55p 36.00p 36.00p 150079
10/11/2020 39.95p 39.95p 36.85p 39.00p 210134
09/11/2020 36.50p 39.35p 36.50p 36.50p 479147
06/11/2020 37.80p 39.65p 37.80p 37.85p 77392
05/11/2020 39.40p 40.00p 37.48p 40.00p 247094
04/11/2020 36.00p 38.55p 36.00p 36.00p 22311
03/11/2020 38.80p 39.33p 36.20p 37.00p 451202
02/11/2020 38.10p 38.30p 36.30p 36.40p 227071
30/10/2020 39.00p 39.00p 36.25p 36.25p 206566
29/10/2020 40.00p 40.00p 38.00p 38.00p 85262
28/10/2020 39.65p 41.95p 38.00p 39.35p 351273
27/10/2020 41.45p 41.45p 39.85p 40.25p 178619
26/10/2020 41.00p 42.95p 40.14p 41.00p 299217
23/10/2020 41.95p 41.95p 39.34p 41.25p 502434
22/10/2020 42.00p 42.00p 40.00p 40.00p 660201
21/10/2020 41.05p 42.15p 39.70p 40.50p 686860
20/10/2020 41.00p 42.45p 39.23p 39.50p 1115246
19/10/2020 38.30p 42.30p 37.35p 40.50p 2477515
16/10/2020 37.05p 38.48p 37.00p 37.60p 143795
15/10/2020 39.95p 40.76p 37.41p 38.15p 453991
14/10/2020 39.85p 41.00p 39.85p 40.47p 140684
13/10/2020 41.00p 41.00p 40.07p 41.00p 110631
12/10/2020 40.00p 41.00p 39.07p 40.47p 249501
09/10/2020 36.40p 40.49p 37.95p 38.95p 128406
08/10/2020 36.40p 40.80p 36.40p 40.80p 87019
07/10/2020 41.00p 41.00p 38.66p 41.00p 26051
06/10/2020 41.00p 41.00p 37.10p 41.00p 81172
05/10/2020 39.65p 40.64p 37.50p 39.32p 115486
02/10/2020 39.65p 40.44p 37.65p 39.65p 66853
01/10/2020 40.00p 40.95p 36.75p 40.95p 146545
30/09/2020 38.10p 39.81p 36.10p 38.05p 168969
29/09/2020 36.50p 37.30p 35.40p 36.73p 332820
28/09/2020 34.00p 37.95p 34.00p 36.10p 482452
25/09/2020 33.20p 34.50p 31.50p 33.85p 182707
24/09/2020 32.00p 34.59p 31.00p 31.50p 216376
23/09/2020 33.85p 34.25p 31.35p 33.38p 195930
22/09/2020 32.50p 33.15p 31.00p 31.00p 149213
21/09/2020 33.40p 35.45p 31.00p 31.00p 148785
18/09/2020 35.50p 38.55p 33.40p 34.90p 155669
17/09/2020 35.65p 37.65p 35.14p 36.00p 93576
16/09/2020 37.00p 38.55p 36.00p 36.00p 112358
15/09/2020 37.45p 39.25p 35.70p 36.75p 158088
14/09/2020 37.80p 39.35p 37.00p 37.00p 59874
11/09/2020 38.00p 40.40p 37.50p 37.72p 173607
10/09/2020 38.55p 40.90p 38.00p 38.60p 85649
09/09/2020 38.05p 41.85p 38.00p 39.00p 47880
08/09/2020 39.10p 41.50p 38.60p 40.00p 135831
07/09/2020 39.55p 41.60p 39.25p 41.00p 42104
04/09/2020 41.45p 41.45p 39.35p 41.00p 81296
03/09/2020 39.20p 41.40p 39.00p 40.48p 172323
02/09/2020 40.65p 42.25p 39.55p 42.00p 320768
01/09/2020 42.00p 43.05p 40.15p 41.80p 99725
31/08/2020 43.95p 43.95p 42.39p 43.90p 94531
28/08/2020 43.95p 43.95p 42.39p 43.90p 94531
27/08/2020 44.35p 44.35p 42.30p 44.00p 6012
26/08/2020 42.35p 44.40p 42.35p 43.33p 34870
25/08/2020 44.00p 44.00p 42.10p 43.80p 150705
24/08/2020 42.20p 44.00p 42.20p 44.00p 127417
21/08/2020 42.50p 44.00p 42.25p 44.00p 170900
20/08/2020 44.00p 44.00p 42.55p 44.00p 276686
19/08/2020 45.00p 45.00p 43.25p 43.25p 227572
18/08/2020 45.00p 45.00p 42.83p 43.15p 69323
17/08/2020 44.80p 44.80p 42.71p 44.80p 147066
14/08/2020 44.80p 45.00p 43.00p 43.00p 536771
13/08/2020 44.70p 44.85p 43.00p 44.05p 370187
12/08/2020 44.60p 44.69p 43.15p 44.00p 228729
11/08/2020 42.05p 44.00p 41.79p 43.23p 193454
10/08/2020 43.55p 44.85p 41.10p 42.50p 52996
07/08/2020 43.50p 44.95p 41.55p 43.50p 253605
06/08/2020 44.60p 44.75p 41.15p 44.60p 264358
05/08/2020 43.95p 43.95p 41.59p 43.95p 276590
04/08/2020 42.65p 43.90p 40.65p 42.00p 564651
03/08/2020 42.00p 42.70p 39.75p 41.50p 769461
31/07/2020 40.00p 41.85p 40.00p 40.80p 684438
30/07/2020 37.00p 43.50p 36.26p 40.73p 2073727

*Close Price adjusted for both dividends and splits