Allied Minds (ALM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/06/2017 143.00p 143.90p 140.00p 140.90p 555232
02/06/2017 144.00p 149.41p 144.00p 145.60p 342187
01/06/2017 151.00p 151.00p 144.70p 148.90p 202987
31/05/2017 152.00p 152.00p 147.60p 148.40p 249027
30/05/2017 157.30p 157.30p 150.05p 152.00p 553100
26/05/2017 150.00p 154.60p 146.36p 152.50p 226002
25/05/2017 150.00p 150.00p 147.50p 148.30p 413038
24/05/2017 145.50p 152.00p 143.10p 149.80p 405192
23/05/2017 143.00p 153.00p 140.10p 148.00p 419756
22/05/2017 139.00p 143.80p 139.00p 141.30p 228147
19/05/2017 145.40p 146.90p 139.55p 140.80p 247101
18/05/2017 141.00p 146.10p 139.10p 146.10p 803861
17/05/2017 143.80p 146.10p 142.00p 142.50p 397138
16/05/2017 145.00p 147.90p 143.50p 145.40p 238782
15/05/2017 151.30p 154.64p 143.30p 144.10p 442510
12/05/2017 145.60p 154.70p 144.80p 151.00p 329469
11/05/2017 144.30p 148.41p 143.60p 145.60p 235365
10/05/2017 145.00p 146.90p 143.00p 144.90p 835062
09/05/2017 151.00p 154.10p 146.40p 148.10p 353068
08/05/2017 150.90p 154.80p 147.71p 153.50p 397845
05/05/2017 147.00p 150.60p 143.97p 149.90p 509409
04/05/2017 148.40p 152.03p 145.70p 148.40p 519502
03/05/2017 152.90p 155.90p 149.00p 150.30p 619710
02/05/2017 156.00p 158.94p 151.32p 155.60p 425970
28/04/2017 159.30p 162.50p 155.70p 156.70p 471618
27/04/2017 158.00p 166.90p 146.08p 162.90p 691444
26/04/2017 167.10p 167.10p 157.40p 157.40p 661169
25/04/2017 167.00p 167.40p 158.40p 165.00p 278798
24/04/2017 170.90p 170.90p 156.50p 161.60p 673115
21/04/2017 161.40p 167.10p 158.23p 167.00p 613040
20/04/2017 166.40p 167.54p 163.38p 164.70p 520842
19/04/2017 164.10p 169.91p 164.10p 167.50p 926361
18/04/2017 170.00p 170.00p 163.00p 167.10p 550015
13/04/2017 165.20p 170.14p 165.20p 167.90p 1279918
12/04/2017 169.20p 173.60p 166.88p 168.40p 432480
11/04/2017 166.60p 171.60p 166.32p 169.20p 632407
10/04/2017 164.20p 176.81p 161.10p 167.90p 790291
07/04/2017 174.00p 182.53p 165.70p 168.20p 1292657
06/04/2017 183.00p 185.24p 158.10p 175.00p 2924789
05/04/2017 220.00p 261.00p 185.00p 185.00p 3725859
04/04/2017 268.90p 270.04p 254.30p 261.00p 981648
03/04/2017 298.60p 304.32p 270.00p 270.40p 988193
31/03/2017 308.40p 314.10p 294.90p 304.70p 817037
30/03/2017 300.30p 321.60p 300.30p 321.60p 402695
29/03/2017 301.80p 311.00p 299.88p 307.00p 199629
28/03/2017 301.70p 317.40p 293.40p 307.80p 428434
27/03/2017 316.00p 326.10p 298.80p 299.50p 512740
24/03/2017 328.60p 331.80p 317.00p 317.00p 503433
23/03/2017 340.50p 345.80p 330.20p 332.10p 553849
22/03/2017 360.10p 361.40p 344.90p 347.50p 371260
21/03/2017 371.80p 375.60p 359.20p 359.20p 794776
20/03/2017 380.90p 385.70p 366.90p 380.00p 434434
17/03/2017 386.00p 390.20p 375.00p 387.40p 7001972
16/03/2017 380.00p 389.30p 377.80p 384.10p 338427
15/03/2017 381.00p 391.40p 379.40p 380.90p 303238
14/03/2017 385.00p 407.80p 378.50p 389.50p 602755
13/03/2017 394.20p 396.60p 380.50p 388.00p 430007
10/03/2017 399.40p 408.80p 393.40p 393.40p 197100
09/03/2017 400.50p 415.00p 396.30p 398.00p 196886
08/03/2017 423.00p 423.00p 407.28p 409.40p 398720
07/03/2017 415.00p 421.85p 415.00p 417.00p 290482
06/03/2017 411.00p 420.75p 411.00p 418.00p 376534
03/03/2017 402.90p 426.90p 396.74p 413.70p 468923
02/03/2017 385.20p 416.30p 379.70p 408.00p 323152
01/03/2017 376.10p 395.00p 376.10p 389.00p 202730
28/02/2017 377.60p 390.00p 377.60p 385.00p 331785
27/02/2017 388.00p 389.50p 378.38p 386.00p 156889
24/02/2017 371.90p 390.00p 371.90p 380.20p 73707
23/02/2017 366.30p 389.60p 366.30p 382.00p 96890
22/02/2017 376.40p 379.80p 370.70p 373.20p 101421
21/02/2017 377.50p 385.00p 375.30p 375.30p 51658
20/02/2017 384.90p 384.90p 376.00p 379.70p 38435
17/02/2017 380.00p 383.60p 375.00p 375.00p 198109
16/02/2017 384.00p 384.90p 376.60p 377.20p 172144
15/02/2017 389.80p 390.00p 380.00p 384.50p 190429
14/02/2017 389.90p 389.90p 381.80p 383.70p 162961
13/02/2017 388.10p 401.30p 383.83p 389.90p 102202
10/02/2017 382.00p 390.00p 382.00p 388.50p 98166
09/02/2017 381.90p 393.00p 381.90p 387.20p 112687
08/02/2017 385.90p 394.80p 383.70p 393.10p 66287
07/02/2017 380.20p 392.40p 380.20p 390.70p 150182
06/02/2017 389.40p 391.60p 376.60p 379.90p 87476
03/02/2017 387.70p 391.80p 382.00p 389.00p 51259
02/02/2017 389.00p 390.00p 376.70p 389.90p 108784
01/02/2017 396.50p 406.00p 386.40p 390.00p 171940
31/01/2017 379.80p 399.90p 378.75p 398.10p 166375
30/01/2017 381.70p 399.60p 380.00p 390.00p 98054
27/01/2017 388.50p 398.80p 388.50p 393.60p 88570
26/01/2017 399.20p 400.00p 393.97p 400.00p 37175
25/01/2017 402.20p 402.20p 386.79p 397.30p 63848
24/01/2017 389.40p 400.67p 389.40p 399.90p 69414
23/01/2017 407.60p 407.60p 395.00p 397.10p 86413
20/01/2017 415.10p 415.10p 399.00p 400.00p 80966
19/01/2017 410.50p 416.52p 405.00p 416.20p 61927
18/01/2017 403.90p 410.00p 401.53p 410.00p 104702
17/01/2017 397.90p 407.00p 393.92p 403.90p 103324
16/01/2017 403.00p 416.23p 388.98p 403.00p 294460
13/01/2017 437.00p 437.00p 412.39p 422.10p 115828
12/01/2017 440.00p 440.00p 418.29p 428.00p 184207
11/01/2017 452.70p 460.00p 442.00p 443.80p 76534
10/01/2017 455.20p 460.00p 451.20p 458.80p 211573
09/01/2017 464.00p 464.00p 452.87p 459.90p 46699
06/01/2017 467.00p 467.00p 456.37p 462.70p 96907
05/01/2017 470.00p 470.00p 454.80p 467.00p 165814
04/01/2017 457.90p 475.00p 447.33p 466.40p 171278
03/01/2017 455.00p 470.70p 452.00p 470.00p 197440
30/12/2016 450.00p 470.00p 450.00p 470.00p 67380
29/12/2016 454.90p 472.16p 450.50p 460.00p 270005
28/12/2016 450.90p 464.42p 432.60p 449.20p 79564
23/12/2016 452.50p 455.49p 430.50p 448.90p 108298
22/12/2016 439.00p 453.50p 439.00p 451.70p 217748
21/12/2016 443.80p 450.00p 432.50p 439.40p 147788
20/12/2016 426.00p 445.80p 425.27p 443.30p 94494
19/12/2016 424.50p 438.90p 408.07p 437.50p 111219
16/12/2016 417.00p 430.00p 413.10p 430.00p 232707
15/12/2016 411.50p 425.00p 402.76p 420.00p 213376
14/12/2016 425.00p 427.60p 415.30p 424.50p 133759
13/12/2016 405.30p 426.90p 398.77p 420.10p 139687
12/12/2016 399.80p 423.00p 385.99p 414.40p 408107
09/12/2016 398.00p 398.40p 381.60p 395.10p 161307
08/12/2016 382.00p 400.00p 382.00p 390.00p 218965
07/12/2016 381.90p 395.40p 369.20p 390.20p 279524
06/12/2016 390.00p 398.12p 376.34p 391.00p 205207
05/12/2016 359.60p 393.70p 345.00p 389.10p 404124
02/12/2016 371.80p 372.90p 364.40p 372.00p 218896
01/12/2016 383.20p 383.20p 358.10p 375.10p 94598
30/11/2016 368.20p 382.53p 359.30p 375.40p 121788
29/11/2016 359.20p 375.70p 352.78p 373.60p 138874
28/11/2016 366.10p 371.50p 355.50p 369.10p 74418
25/11/2016 358.70p 373.60p 358.00p 373.60p 39607
24/11/2016 371.40p 371.70p 354.30p 357.80p 22762
23/11/2016 357.40p 374.90p 355.80p 362.90p 42719
22/11/2016 364.30p 373.10p 360.90p 364.60p 54716
21/11/2016 362.30p 371.80p 357.60p 364.30p 50255
18/11/2016 352.50p 369.90p 350.94p 366.80p 106423
17/11/2016 350.00p 356.10p 337.53p 356.10p 115393
16/11/2016 357.70p 368.94p 349.60p 354.00p 158177
15/11/2016 360.20p 369.60p 355.10p 367.20p 92746
14/11/2016 356.50p 358.60p 342.96p 352.70p 53650
11/11/2016 351.20p 354.62p 343.20p 349.50p 54519
10/11/2016 339.50p 356.60p 339.50p 354.70p 156331
09/11/2016 331.20p 350.00p 330.44p 346.30p 111198
08/11/2016 350.00p 350.00p 331.70p 340.10p 55319
07/11/2016 345.70p 349.60p 335.90p 343.60p 47381
04/11/2016 335.60p 345.70p 328.90p 337.80p 47764
03/11/2016 339.20p 358.00p 339.20p 344.60p 545538
02/11/2016 324.10p 344.20p 324.00p 340.50p 73585
01/11/2016 338.50p 339.60p 326.60p 330.00p 104268
31/10/2016 340.00p 344.10p 332.80p 340.00p 96236
28/10/2016 348.70p 350.00p 345.70p 345.70p 175453
27/10/2016 341.60p 349.00p 341.60p 347.30p 46497
26/10/2016 346.00p 354.23p 345.60p 346.50p 74134
25/10/2016 343.20p 352.23p 343.20p 350.00p -88936
24/10/2016 348.80p 357.00p 348.40p 351.50p 84390
21/10/2016 359.50p 359.50p 346.91p 355.20p 54254
20/10/2016 348.00p 354.38p 341.10p 353.30p 78801
19/10/2016 341.60p 349.90p 338.75p 345.10p 104743
18/10/2016 349.90p 352.00p 340.50p 344.10p 45900
17/10/2016 346.10p 357.67p 339.70p 344.60p 109601
14/10/2016 341.20p 360.30p 339.16p 350.00p 61115
13/10/2016 358.70p 362.18p 346.19p 348.10p 119177
12/10/2016 367.50p 372.10p 360.60p 369.00p 55070
11/10/2016 337.00p 371.40p 337.00p 365.70p 113293
10/10/2016 353.60p 371.80p 339.30p 350.40p 123827
07/10/2016 337.40p 358.50p 331.50p 358.50p 163004
06/10/2016 338.80p 352.35p 338.80p 339.60p 105797
05/10/2016 350.10p 351.40p 333.40p 345.60p 420837
04/10/2016 328.30p 360.00p 328.30p 351.60p 280679
03/10/2016 324.00p 337.70p 320.90p 335.50p 114522
30/09/2016 329.30p 342.40p 326.70p 326.70p 126441
29/09/2016 315.00p 340.00p 315.00p 334.90p 115553
28/09/2016 310.00p 325.70p 310.00p 312.60p 78383
27/09/2016 312.70p 323.73p 310.10p 310.70p 81264
26/09/2016 313.90p 321.61p 310.40p 315.70p 86021
23/09/2016 324.50p 328.92p 316.30p 319.40p 144818
22/09/2016 320.50p 328.28p 315.60p 320.10p 135471
21/09/2016 327.00p 330.90p 317.10p 327.10p 74157
20/09/2016 330.00p 330.00p 315.20p 318.10p 108117
19/09/2016 320.00p 330.60p 319.72p 323.00p 90296
16/09/2016 332.30p 332.30p 320.50p 328.20p 253462
15/09/2016 330.00p 330.00p 313.30p 317.40p 128550
14/09/2016 328.80p 331.70p 324.40p 324.40p 63215
13/09/2016 330.50p 333.80p 324.80p 329.30p 90603
12/09/2016 331.40p 332.50p 314.00p 320.20p 98065
09/09/2016 341.60p 341.60p 323.90p 326.50p 97148
08/09/2016 327.30p 340.00p 320.30p 334.80p 150846
07/09/2016 325.00p 337.80p 323.60p 330.40p 174195
06/09/2016 332.80p 339.80p 326.00p 335.40p 110958
05/09/2016 334.70p 349.32p 326.98p 332.30p 55181
02/09/2016 340.60p 351.50p 323.56p 330.10p 143624
01/09/2016 336.20p 364.10p 328.38p 340.00p 140135
31/08/2016 345.00p 366.58p 317.90p 324.80p 187275
30/08/2016 373.10p 380.61p 345.33p 351.10p 164540
26/08/2016 374.90p 386.80p 366.80p 372.80p 174592
25/08/2016 417.10p 417.10p 371.40p 384.20p 200595
24/08/2016 400.00p 413.70p 393.05p 409.00p 88737
23/08/2016 391.50p 405.00p 384.78p 405.00p 156685
22/08/2016 382.00p 390.70p 372.10p 390.70p 89871
19/08/2016 373.50p 382.00p 364.10p 382.00p 90100
18/08/2016 357.00p 375.00p 357.00p 374.10p 59355

*Close Price adjusted for both dividends and splits