Allied Minds (ALM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/01/2019 71.00p 72.60p 68.37p 70.30p 394949
31/12/2018 66.00p 70.20p 64.40p 70.20p 74727
28/12/2018 67.00p 73.10p 67.00p 68.80p 481184
27/12/2018 68.00p 68.50p 65.35p 66.20p 179632
24/12/2018 64.00p 66.00p 61.70p 66.00p 117534
21/12/2018 63.50p 72.00p 61.90p 63.10p 559577
20/12/2018 66.40p 66.40p 62.04p 66.40p 178420
19/12/2018 66.50p 67.30p 62.14p 63.30p 368725
18/12/2018 67.00p 67.50p 60.42p 62.80p 659146
17/12/2018 68.00p 68.00p 63.19p 66.90p 383301
14/12/2018 70.00p 70.20p 62.42p 69.30p 543151
13/12/2018 67.20p 70.00p 64.00p 68.00p 533897
12/12/2018 66.50p 70.00p 66.30p 69.50p 411375
11/12/2018 65.90p 70.00p 65.90p 69.00p 231476
10/12/2018 72.00p 72.00p 64.10p 65.20p 386165
07/12/2018 71.50p 74.52p 67.81p 72.00p 416937
06/12/2018 79.00p 80.00p 68.10p 75.00p 850896
05/12/2018 69.10p 79.20p 61.00p 76.90p 1033061
04/12/2018 74.80p 83.90p 66.20p 69.40p 1117001
03/12/2018 67.30p 76.40p 61.87p 74.00p 1539759
30/11/2018 41.00p 70.17p 41.00p 64.50p 4729618
29/11/2018 46.50p 48.52p 41.07p 41.25p 674112
28/11/2018 39.00p 50.84p 36.57p 44.55p 1477429
27/11/2018 38.25p 39.03p 36.79p 37.25p 530629
26/11/2018 41.10p 42.15p 38.50p 39.05p 1387932
23/11/2018 44.00p 44.69p 40.05p 41.00p 339582
22/11/2018 47.40p 47.97p 42.52p 44.00p 680512
21/11/2018 46.90p 49.41p 44.35p 44.40p 591056
20/11/2018 54.00p 54.02p 45.40p 47.90p 675282
19/11/2018 56.50p 56.50p 51.00p 51.00p 418963
16/11/2018 53.80p 59.50p 53.40p 54.10p 270851
15/11/2018 56.10p 60.60p 52.80p 55.50p 281469
14/11/2018 61.00p 61.00p 57.30p 59.00p 251270
13/11/2018 61.20p 62.70p 59.60p 62.00p 236750
12/11/2018 63.00p 65.74p 59.50p 59.70p 182847
09/11/2018 61.20p 62.70p 61.20p 62.70p 28905
08/11/2018 62.60p 62.60p 61.00p 61.00p 56409
07/11/2018 59.50p 62.60p 59.50p 61.40p 135778
06/11/2018 63.00p 63.59p 59.50p 60.00p 164932
05/11/2018 62.10p 64.00p 60.04p 62.50p 88582
02/11/2018 62.40p 63.18p 59.90p 60.30p 70274
01/11/2018 61.30p 62.36p 59.50p 59.60p 42318
31/10/2018 62.00p 63.00p 59.50p 59.50p 87167
30/10/2018 64.40p 64.40p 62.73p 62.90p 24389
29/10/2018 65.50p 65.50p 62.30p 64.50p 50360
26/10/2018 61.00p 65.00p 61.00p 65.00p 71950
25/10/2018 59.50p 61.30p 59.50p 60.80p 47310
24/10/2018 58.00p 60.80p 58.00p 60.80p 80092
23/10/2018 65.00p 65.00p 58.10p 58.10p 176384
22/10/2018 64.90p 65.18p 61.50p 63.90p 55953
19/10/2018 60.70p 63.26p 60.50p 61.00p 20724
18/10/2018 63.20p 63.20p 60.50p 60.50p 10385
17/10/2018 60.50p 64.50p 59.00p 63.20p 160488
16/10/2018 63.90p 65.18p 57.96p 63.10p 302776
15/10/2018 63.10p 68.10p 62.60p 64.10p 42969
12/10/2018 71.10p 71.10p 62.50p 65.00p 183594
11/10/2018 67.80p 69.80p 65.90p 65.90p 118809
10/10/2018 66.40p 71.92p 66.30p 70.00p 104458
09/10/2018 64.80p 69.30p 64.31p 66.30p 56925
08/10/2018 70.00p 74.36p 65.16p 68.00p 121557
05/10/2018 68.20p 72.54p 68.20p 70.10p 51404
04/10/2018 74.60p 74.60p 68.35p 69.00p 44610
03/10/2018 68.30p 74.04p 68.30p 70.00p 218004
02/10/2018 75.00p 77.49p 70.90p 71.00p 110408
01/10/2018 74.10p 78.50p 74.10p 75.10p 129251
28/09/2018 75.80p 79.00p 72.40p 72.40p 100433
27/09/2018 78.00p 79.00p 72.80p 79.00p 187671
26/09/2018 77.60p 77.90p 70.60p 75.00p 68082
25/09/2018 76.10p 78.00p 76.10p 77.50p 112328
24/09/2018 70.30p 78.00p 67.19p 75.50p 230340
21/09/2018 73.30p 78.00p 68.40p 68.40p 404972
20/09/2018 71.20p 74.05p 71.10p 71.50p 60131
19/09/2018 72.50p 73.80p 70.50p 70.50p 219284
18/09/2018 74.70p 75.00p 71.20p 71.20p 70742
17/09/2018 74.30p 78.35p 71.95p 73.30p 109147
14/09/2018 78.50p 79.00p 73.90p 74.00p 156701
13/09/2018 78.00p 79.00p 77.00p 78.00p 115686
12/09/2018 80.60p 80.71p 77.60p 78.80p 146876
11/09/2018 80.60p 80.94p 79.00p 79.50p 43453
10/09/2018 75.00p 81.90p 73.92p 80.00p 175837
07/09/2018 77.40p 77.78p 70.12p 73.60p 195382
06/09/2018 80.00p 80.00p 74.20p 74.20p 95121
05/09/2018 80.00p 80.00p 76.10p 77.00p 85891
04/09/2018 77.80p 79.57p 73.30p 77.40p 132532
03/09/2018 78.10p 80.00p 74.55p 80.00p 19140
31/08/2018 78.10p 79.60p 75.30p 77.00p 138790
30/08/2018 80.30p 81.40p 74.00p 78.40p 104752
29/08/2018 83.00p 85.00p 78.50p 81.40p 79086
28/08/2018 81.00p 87.00p 78.24p 81.50p 175692
24/08/2018 77.90p 82.90p 76.80p 82.90p 121354
23/08/2018 79.00p 81.20p 75.80p 80.00p 215640
22/08/2018 77.70p 82.00p 77.70p 79.20p 214293
21/08/2018 81.80p 85.10p 78.10p 80.20p 112348
20/08/2018 84.30p 84.80p 81.00p 82.50p 63430
17/08/2018 87.10p 87.50p 83.80p 84.00p 332986
16/08/2018 79.60p 87.30p 79.10p 87.00p 162497
15/08/2018 83.10p 83.42p 76.92p 80.30p 396218
14/08/2018 83.50p 84.50p 82.20p 82.40p 180065
13/08/2018 84.50p 86.10p 82.13p 84.40p 220700
10/08/2018 85.60p 86.09p 82.30p 84.70p 687317
09/08/2018 88.40p 88.40p 82.00p 86.00p 1079738
08/08/2018 88.40p 88.40p 84.11p 85.60p 70406
07/08/2018 87.00p 87.10p 84.00p 87.10p 116686
06/08/2018 86.00p 86.90p 83.93p 86.90p 62739
03/08/2018 84.30p 87.00p 84.20p 87.00p 92004
02/08/2018 86.40p 87.28p 84.40p 84.90p 104302
01/08/2018 84.80p 85.53p 83.70p 85.50p 158439
31/07/2018 81.10p 87.74p 81.10p 85.00p 1615454
30/07/2018 84.10p 84.30p 81.70p 81.70p 129359
27/07/2018 79.40p 85.20p 79.40p 81.10p 145164
26/07/2018 79.20p 81.84p 78.68p 81.60p 130585
25/07/2018 78.10p 82.45p 78.10p 80.00p 333695
24/07/2018 80.60p 84.30p 77.80p 80.00p 221884
23/07/2018 81.30p 85.70p 81.30p 83.70p 47233
20/07/2018 83.30p 87.77p 80.98p 84.00p 668057
19/07/2018 85.60p 88.90p 83.33p 85.00p 284481
18/07/2018 92.00p 92.60p 83.20p 88.60p 266045
17/07/2018 92.90p 94.30p 91.00p 92.60p 118333
16/07/2018 94.20p 97.67p 89.19p 93.00p 189919
13/07/2018 95.30p 96.66p 92.80p 94.20p 186939
12/07/2018 95.30p 98.02p 94.20p 95.00p 94130
11/07/2018 97.20p 99.56p 93.00p 97.00p 119803
10/07/2018 100.80p 101.20p 97.20p 97.50p 302481
09/07/2018 103.20p 103.85p 98.60p 101.20p 221143
06/07/2018 101.00p 105.20p 100.60p 103.80p 195726
05/07/2018 97.50p 105.00p 97.50p 97.90p 189694
04/07/2018 102.60p 102.60p 96.90p 98.60p 135769
03/07/2018 102.80p 105.20p 100.20p 104.00p 153472
02/07/2018 104.80p 105.78p 100.00p 101.80p 186177
29/06/2018 105.80p 107.40p 102.40p 105.00p 643035
28/06/2018 106.60p 109.00p 104.20p 106.80p 271464
27/06/2018 109.60p 110.00p 107.32p 107.40p 61723
26/06/2018 104.20p 109.00p 104.20p 107.00p 75746
25/06/2018 110.80p 111.48p 104.80p 104.80p 117394
22/06/2018 112.00p 112.40p 109.00p 110.00p 77945
21/06/2018 106.40p 111.60p 106.40p 110.80p 64645
20/06/2018 107.00p 112.00p 105.98p 108.80p 133445
19/06/2018 109.00p 109.00p 102.25p 105.00p 307151
18/06/2018 115.00p 115.00p 105.00p 105.20p 207357
15/06/2018 115.00p 115.00p 110.00p 110.00p 127999
14/06/2018 115.00p 115.00p 112.40p 115.00p 76880
13/06/2018 109.80p 118.40p 109.80p 115.00p 147867
12/06/2018 115.00p 115.43p 110.40p 114.40p 231685
11/06/2018 105.00p 113.20p 103.20p 110.40p 299534
08/06/2018 110.00p 114.00p 106.38p 107.00p 75464
07/06/2018 105.20p 113.40p 105.20p 111.00p 55186
06/06/2018 109.20p 114.40p 109.20p 111.00p 76341
05/06/2018 111.40p 115.24p 111.40p 113.80p 97529
04/06/2018 114.80p 118.40p 110.23p 111.80p 84192
01/06/2018 111.00p 115.00p 111.00p 114.80p 83193
31/05/2018 108.60p 116.80p 105.20p 116.80p 268193
30/05/2018 106.00p 107.40p 103.60p 106.80p 597090
29/05/2018 108.60p 108.60p 105.40p 107.40p 1734822
25/05/2018 112.40p 118.00p 108.20p 108.60p 806728
24/05/2018 113.00p 115.93p 112.40p 112.40p 125377
23/05/2018 114.00p 117.20p 114.00p 116.00p 157066
22/05/2018 116.80p 118.30p 114.20p 115.40p 68293
21/05/2018 115.00p 119.60p 115.00p 116.00p 104617
18/05/2018 123.00p 123.00p 115.20p 118.00p 881325
17/05/2018 120.00p 121.40p 117.00p 119.80p 719801
16/05/2018 115.00p 125.33p 115.00p 121.60p 214295
15/05/2018 119.60p 122.06p 116.80p 118.20p 67806
14/05/2018 114.00p 123.00p 114.00p 120.60p 184808
11/05/2018 120.60p 121.40p 113.20p 121.40p 374507
10/05/2018 120.40p 120.40p 115.00p 115.40p 78234
09/05/2018 121.60p 123.40p 118.00p 121.00p 209225
08/05/2018 121.60p 125.06p 119.80p 120.40p 41189
04/05/2018 120.20p 130.00p 120.20p 125.00p 208410
03/05/2018 124.60p 129.80p 122.40p 126.20p 104926
02/05/2018 115.40p 130.62p 115.40p 129.20p 174830
01/05/2018 120.00p 122.80p 116.00p 121.20p 81400
30/04/2018 118.40p 122.20p 116.27p 119.20p 5062333
27/04/2018 116.60p 119.20p 115.20p 116.40p 74789
26/04/2018 115.00p 116.93p 115.00p 116.60p 52320
25/04/2018 114.60p 118.00p 114.60p 118.00p 127465
24/04/2018 115.00p 117.60p 114.88p 116.40p 60158
23/04/2018 118.20p 120.40p 114.45p 117.80p 89186
20/04/2018 119.80p 119.80p 115.69p 116.80p 71873
19/04/2018 113.00p 121.97p 113.00p 119.40p 328920
18/04/2018 113.80p 116.60p 113.00p 115.20p 128632
17/04/2018 111.00p 117.40p 111.00p 111.00p 69224
16/04/2018 113.00p 119.20p 113.00p 115.00p 53031
13/04/2018 119.60p 121.96p 118.05p 119.60p 97045
12/04/2018 112.80p 123.80p 112.80p 123.00p 139159
11/04/2018 114.40p 114.40p 110.00p 113.20p 1556559
10/04/2018 105.60p 114.00p 105.60p 112.40p 190849
09/04/2018 110.60p 118.20p 109.00p 111.40p 139996
06/04/2018 111.60p 112.60p 105.00p 110.60p 2138668
05/04/2018 109.80p 112.34p 104.60p 109.00p 3289944
04/04/2018 104.00p 110.32p 104.00p 109.00p 1181844
03/04/2018 107.00p 110.99p 105.16p 106.80p 171445
29/03/2018 103.00p 108.00p 103.00p 105.00p 183881
28/03/2018 102.00p 109.00p 102.00p 106.40p 169848
27/03/2018 97.40p 107.50p 97.40p 107.00p 896834
26/03/2018 110.00p 110.00p 96.96p 102.20p 363474
23/03/2018 111.40p 113.41p 107.40p 110.00p 114838
22/03/2018 104.60p 115.47p 104.60p 108.00p 155336
21/03/2018 107.40p 115.00p 105.80p 108.00p 196278
20/03/2018 111.00p 115.60p 103.80p 112.00p 200003
19/03/2018 115.80p 121.77p 114.60p 115.00p 148666

*Close Price adjusted for both dividends and splits