Allied Minds (ALM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/10/2019 45.05p 48.85p 45.00p 47.25p 669959
15/10/2019 48.25p 50.20p 43.61p 46.20p 929733
14/10/2019 49.40p 50.80p 48.50p 49.30p 188522
11/10/2019 48.55p 50.00p 48.15p 48.15p 149259
10/10/2019 52.30p 52.30p 47.65p 49.00p 178987
09/10/2019 50.80p 51.00p 49.05p 50.00p 83770
08/10/2019 50.80p 52.40p 50.80p 52.30p 96762
07/10/2019 50.40p 52.00p 50.40p 51.50p 109956
04/10/2019 51.70p 52.40p 50.40p 50.75p 94261
03/10/2019 49.70p 51.50p 49.56p 50.70p 248153
02/10/2019 51.70p 51.92p 49.18p 49.80p 240496
01/10/2019 52.40p 52.80p 51.40p 51.90p 412394
30/09/2019 51.80p 53.10p 51.44p 52.60p 222285
27/09/2019 52.50p 54.00p 51.30p 51.40p 558502
26/09/2019 55.20p 58.00p 51.20p 51.20p 517123
25/09/2019 59.00p 59.00p 55.20p 57.80p 365712
24/09/2019 66.00p 66.71p 58.10p 58.10p 760494
23/09/2019 59.30p 61.30p 59.30p 60.00p 60659
20/09/2019 63.00p 63.00p 59.40p 59.40p 584811
19/09/2019 62.00p 62.00p 59.70p 60.00p 51843
18/09/2019 63.50p 63.60p 60.29p 62.30p 336580
17/09/2019 60.10p 66.35p 60.10p 62.20p 551657
16/09/2019 57.00p 60.01p 56.49p 60.00p 107832
13/09/2019 57.30p 59.10p 56.20p 59.10p 126565
12/09/2019 58.30p 59.82p 57.20p 58.20p 87820
11/09/2019 59.80p 60.80p 56.90p 57.20p 114291
10/09/2019 58.30p 60.80p 55.60p 55.60p 289794
09/09/2019 56.20p 58.90p 56.20p 57.70p 143031
06/09/2019 56.60p 58.50p 56.10p 57.10p 707051
05/09/2019 57.40p 57.50p 54.80p 55.00p 232575
04/09/2019 58.20p 59.80p 55.58p 57.50p 145688
03/09/2019 58.30p 59.30p 57.00p 59.30p 37264
02/09/2019 61.00p 61.00p 58.60p 60.00p 41273
30/08/2019 57.70p 60.30p 57.48p 58.70p 21211
29/08/2019 59.50p 59.50p 57.10p 57.60p 42045
28/08/2019 60.00p 60.90p 59.10p 59.10p 64130
27/08/2019 59.00p 60.77p 59.00p 59.10p 81179
23/08/2019 60.50p 60.50p 59.00p 59.55p 214980
22/08/2019 57.00p 61.00p 57.00p 59.10p 226069
21/08/2019 60.70p 60.70p 57.00p 57.00p 69422
20/08/2019 58.60p 60.60p 58.60p 59.00p 103167
19/08/2019 58.10p 60.80p 58.10p 60.80p 80361
16/08/2019 54.50p 58.00p 53.00p 56.60p 1537859
15/08/2019 55.30p 56.66p 53.00p 53.60p 490165
14/08/2019 58.00p 58.80p 56.60p 56.90p 68998
13/08/2019 61.20p 61.20p 54.00p 58.00p 1494781
12/08/2019 61.10p 62.00p 59.27p 60.00p 79923
09/08/2019 61.00p 61.50p 58.00p 61.50p 84509
08/08/2019 61.50p 61.50p 59.28p 59.60p 100974
07/08/2019 64.90p 66.00p 58.50p 59.10p 901658
06/08/2019 60.90p 64.90p 60.10p 64.90p 453549
05/08/2019 62.90p 64.10p 58.20p 61.00p 661771
02/08/2019 68.10p 68.10p 62.72p 65.00p 177398
01/08/2019 68.50p 68.50p 64.00p 64.30p 137735
31/07/2019 66.50p 68.10p 66.10p 67.10p 31403
30/07/2019 69.00p 69.00p 64.20p 66.30p 563811
29/07/2019 75.00p 75.00p 62.60p 67.60p 1124047
26/07/2019 74.40p 74.40p 71.30p 73.60p 133597
25/07/2019 73.80p 73.80p 69.60p 71.90p 230972
24/07/2019 71.70p 72.35p 69.27p 72.00p 221377
23/07/2019 70.10p 71.48p 68.19p 69.90p 86875
22/07/2019 69.60p 71.10p 67.12p 69.50p 905538
19/07/2019 69.80p 70.90p 66.91p 67.30p 237133
18/07/2019 71.90p 71.90p 67.50p 71.00p 174701
17/07/2019 68.40p 70.90p 67.90p 70.00p 368620
16/07/2019 71.10p 71.80p 67.00p 67.00p 278044
15/07/2019 71.50p 71.50p 69.11p 71.00p 34747
12/07/2019 72.00p 72.00p 68.60p 69.00p 118225
11/07/2019 69.50p 72.00p 69.50p 71.90p 32847
10/07/2019 69.80p 71.90p 68.66p 70.90p 176260
09/07/2019 72.50p 72.50p 65.30p 70.00p 206284
08/07/2019 73.00p 73.00p 67.80p 69.60p 197840
05/07/2019 73.00p 73.00p 70.50p 70.75p 69917
04/07/2019 75.00p 75.00p 71.00p 72.70p 66816
03/07/2019 75.00p 75.00p 69.10p 72.80p 200996
02/07/2019 70.20p 76.00p 68.94p 73.90p 668692
01/07/2019 74.60p 75.79p 69.06p 69.80p 258225
28/06/2019 76.80p 76.80p 71.97p 73.00p 475234
27/06/2019 73.40p 77.20p 71.00p 71.00p 557348
26/06/2019 73.20p 76.50p 72.88p 73.50p 85946
25/06/2019 73.10p 77.00p 72.88p 74.30p 60298
24/06/2019 76.00p 80.15p 73.60p 73.60p 145778
21/06/2019 80.90p 80.90p 75.40p 75.40p 255081
20/06/2019 78.30p 80.00p 76.82p 78.70p 126231
19/06/2019 74.70p 78.00p 72.68p 76.00p 179034
18/06/2019 76.70p 77.25p 74.20p 74.20p 332644
17/06/2019 79.50p 80.20p 75.60p 76.30p 48731
14/06/2019 79.90p 80.00p 78.18p 78.60p 184628
13/06/2019 79.90p 81.40p 77.00p 80.00p 267885
12/06/2019 78.00p 82.00p 77.80p 78.65p 224419
11/06/2019 82.60p 83.27p 78.70p 80.00p 88802
10/06/2019 79.00p 84.90p 76.10p 82.00p 1214177
07/06/2019 74.00p 76.70p 73.40p 76.20p 521687
06/06/2019 75.00p 77.60p 70.20p 73.00p 335326
05/06/2019 76.00p 80.07p 74.37p 77.80p 139123
04/06/2019 76.90p 83.00p 69.70p 75.00p 440941
03/06/2019 80.00p 80.00p 77.49p 79.80p 157720
31/05/2019 81.90p 81.90p 75.00p 79.60p 215197
30/05/2019 78.10p 80.70p 75.00p 78.10p 488439
29/05/2019 81.60p 81.60p 77.20p 77.50p 159954
28/05/2019 80.00p 81.01p 77.33p 77.80p 421404
24/05/2019 75.90p 80.64p 75.90p 77.10p 78381
23/05/2019 83.00p 85.00p 76.80p 79.20p 602205
22/05/2019 81.20p 88.86p 79.21p 84.20p 1047482
21/05/2019 79.00p 83.10p 76.00p 80.10p 828803
20/05/2019 75.00p 78.99p 73.20p 75.10p 406706
17/05/2019 67.80p 75.70p 64.60p 75.00p 2253317
16/05/2019 64.90p 67.20p 64.50p 65.20p 376203
15/05/2019 60.70p 65.00p 59.00p 65.00p 2340293
14/05/2019 60.90p 61.90p 58.00p 61.00p 4106313
13/05/2019 61.40p 61.40p 58.00p 58.80p 48742
10/05/2019 59.50p 59.60p 58.00p 58.00p 351185
09/05/2019 62.00p 62.00p 58.20p 60.20p 381699
08/05/2019 63.00p 63.90p 60.25p 61.20p 251807
07/05/2019 68.00p 68.00p 61.40p 63.00p 263008
03/05/2019 66.50p 66.93p 64.10p 66.80p 203349
02/05/2019 61.10p 67.60p 61.10p 66.00p 276985
01/05/2019 61.50p 64.70p 60.80p 60.80p 84690
30/04/2019 63.50p 65.10p 58.05p 64.90p 249049
29/04/2019 61.00p 61.80p 58.30p 60.50p 74134
26/04/2019 65.20p 68.14p 58.60p 60.00p 465611
25/04/2019 65.20p 69.25p 63.68p 64.10p 386281
24/04/2019 61.20p 65.10p 60.00p 65.10p 269682
23/04/2019 62.00p 64.88p 59.10p 61.00p 152180
18/04/2019 63.20p 66.91p 62.00p 63.00p 145829
17/04/2019 60.60p 66.39p 59.81p 64.70p 332190
16/04/2019 57.80p 60.40p 57.80p 59.70p 138260
15/04/2019 60.20p 60.90p 57.30p 58.10p 302129
12/04/2019 63.90p 64.60p 59.80p 60.40p 245545
11/04/2019 60.10p 62.20p 59.38p 60.70p 96631
10/04/2019 63.00p 64.10p 59.00p 61.00p 684067
09/04/2019 58.50p 64.80p 57.55p 64.80p 491841
08/04/2019 57.80p 59.90p 54.80p 56.20p 237353
05/04/2019 55.30p 57.57p 53.50p 55.20p 268957
04/04/2019 56.20p 57.47p 54.46p 57.00p 160169
03/04/2019 58.40p 58.42p 53.16p 56.40p 341407
02/04/2019 59.60p 61.19p 57.70p 57.70p 211255
01/04/2019 62.60p 63.88p 58.20p 58.20p 174094
29/03/2019 63.00p 65.00p 58.00p 63.80p 1000604
28/03/2019 60.80p 65.80p 59.51p 65.10p 1443773
27/03/2019 56.00p 61.50p 54.02p 61.20p 1110020
26/03/2019 50.90p 56.00p 50.88p 55.20p 233924
25/03/2019 53.10p 53.10p 48.65p 50.25p 128324
22/03/2019 51.90p 52.90p 50.85p 52.90p 401043
21/03/2019 50.60p 52.50p 49.00p 52.50p 117012
20/03/2019 50.20p 51.08p 50.20p 51.00p 54902
19/03/2019 51.40p 51.40p 49.00p 50.00p 217858
18/03/2019 48.55p 49.65p 48.10p 48.10p 96281
15/03/2019 46.00p 49.55p 45.80p 49.55p 2537468
14/03/2019 50.00p 50.20p 44.85p 47.95p 610144
13/03/2019 48.55p 52.17p 46.05p 47.65p 612703
12/03/2019 50.40p 50.40p 46.25p 46.45p 244565
11/03/2019 51.90p 52.12p 48.15p 49.05p 519121
08/03/2019 54.00p 55.20p 51.80p 51.80p 307185
07/03/2019 55.80p 57.43p 54.30p 55.30p 138004
06/03/2019 57.50p 57.50p 52.10p 53.10p 497698
05/03/2019 55.10p 57.23p 55.10p 56.90p 264896
04/03/2019 58.90p 59.50p 57.00p 57.00p 100493
01/03/2019 58.30p 58.30p 56.03p 57.20p 446844
28/02/2019 58.70p 58.90p 56.80p 57.40p 137206
27/02/2019 57.10p 59.20p 56.20p 57.00p 717108
26/02/2019 52.30p 60.40p 52.30p 56.60p 878684
25/02/2019 50.00p 52.50p 50.00p 52.10p 564183
22/02/2019 49.15p 52.20p 49.00p 51.00p 327669
21/02/2019 49.60p 51.90p 48.77p 49.60p 463430
20/02/2019 53.70p 53.85p 50.10p 50.20p 718076
19/02/2019 56.20p 56.27p 52.80p 53.10p 245624
18/02/2019 55.00p 59.89p 53.10p 54.80p 440428
15/02/2019 55.20p 58.00p 54.00p 56.00p 230652
14/02/2019 52.70p 55.90p 52.70p 53.20p 106794
13/02/2019 55.00p 57.29p 52.20p 54.00p 379003
12/02/2019 56.50p 59.79p 55.30p 56.00p 190345
11/02/2019 62.70p 62.70p 59.00p 59.60p 90198
08/02/2019 58.70p 62.20p 58.70p 60.20p 318902
07/02/2019 60.00p 66.12p 60.00p 61.20p 742054
06/02/2019 60.30p 64.62p 60.30p 61.30p 592806
05/02/2019 66.80p 66.80p 60.90p 62.50p 619191
04/02/2019 61.00p 68.10p 61.00p 64.50p 749359
01/02/2019 64.40p 66.41p 60.90p 63.00p 466222
31/01/2019 60.00p 68.00p 60.00p 68.00p 704551
30/01/2019 56.40p 60.70p 56.40p 60.70p 704477
29/01/2019 56.40p 59.48p 56.40p 57.70p 168951
28/01/2019 58.00p 59.75p 56.12p 57.70p 236292
25/01/2019 59.20p 63.01p 58.30p 59.00p 147430
24/01/2019 61.20p 63.00p 59.20p 61.00p 191611
23/01/2019 61.00p 63.60p 60.30p 61.00p 440585
22/01/2019 64.60p 65.24p 63.00p 63.00p 242097
21/01/2019 64.00p 66.30p 64.00p 66.10p 60901
18/01/2019 63.10p 67.70p 63.10p 66.80p 475691
17/01/2019 60.20p 66.20p 59.92p 66.00p 160396
16/01/2019 59.60p 64.41p 59.60p 63.00p 116483
15/01/2019 61.60p 65.20p 60.00p 61.20p 799401
14/01/2019 65.00p 65.83p 62.00p 62.00p 138311
11/01/2019 65.00p 69.15p 65.00p 65.00p 326382
10/01/2019 66.60p 68.67p 65.70p 66.80p 90107
09/01/2019 65.40p 71.50p 65.40p 68.80p 151915
08/01/2019 64.80p 69.80p 63.66p 68.00p 190152
07/01/2019 68.80p 68.92p 63.30p 67.40p 187227
04/01/2019 69.00p 69.00p 65.38p 68.90p 187939
03/01/2019 68.00p 72.30p 64.50p 66.20p 565652

*Close Price adjusted for both dividends and splits