Allied Minds (ALM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/11/2022 9.98p 13.85p 9.38p 13.85p 1919131
28/11/2022 9.22p 10.70p 8.79p 10.65p 690469
25/11/2022 9.28p 10.00p 8.73p 10.00p 2083444
24/11/2022 9.40p 9.98p 7.52p 8.32p 2126774
23/11/2022 9.40p 9.98p 9.21p 9.70p 1189198
22/11/2022 9.48p 9.92p 9.12p 9.50p 1464789
21/11/2022 9.40p 9.84p 9.34p 9.42p 884036
18/11/2022 9.10p 9.98p 9.10p 9.62p 787493
17/11/2022 9.00p 10.30p 9.00p 9.08p 737302
16/11/2022 9.22p 9.88p 9.00p 9.50p 185851
15/11/2022 9.22p 9.78p 9.00p 9.22p 87078
14/11/2022 9.76p 10.50p 9.46p 9.46p 956003
11/11/2022 9.76p 10.50p 9.74p 10.07p 1238810
10/11/2022 8.80p 10.00p 8.80p 10.00p 1474696
09/11/2022 9.00p 9.45p 8.81p 9.00p 820399
08/11/2022 9.02p 9.78p 8.52p 9.10p 651316
07/11/2022 9.28p 10.00p 9.00p 9.50p 1597593
04/11/2022 9.00p 10.19p 9.00p 9.90p 718712
03/11/2022 9.18p 9.86p 8.20p 9.28p 732855
02/11/2022 7.48p 8.65p 6.62p 8.65p 1274467
01/11/2022 8.00p 8.77p 7.74p 8.55p 252769
31/10/2022 8.00p 8.60p 7.54p 8.40p 869593
28/10/2022 8.20p 8.50p 7.52p 8.25p 393244
27/10/2022 8.70p 8.77p 8.00p 8.60p 1721143
26/10/2022 9.00p 9.18p 8.46p 8.95p 1163854
25/10/2022 9.62p 10.30p 8.31p 9.00p 2521597
24/10/2022 10.30p 9.95p 9.69p 9.95p 158039
21/10/2022 10.30p 10.50p 9.54p 9.95p 107421
20/10/2022 10.05p 10.38p 9.50p 9.50p 1460175
19/10/2022 10.00p 11.25p 10.00p 10.53p 1567581
18/10/2022 10.00p 11.95p 10.00p 11.03p 823068
17/10/2022 9.30p 10.50p 9.22p 10.00p 413027
14/10/2022 9.00p 9.97p 9.02p 9.65p 212626
13/10/2022 9.00p 10.20p 9.00p 9.60p 2810164
12/10/2022 9.20p 10.20p 9.00p 9.20p 1188407
11/10/2022 10.50p 10.50p 8.74p 9.74p 2598464
10/10/2022 10.40p 10.90p 10.00p 10.48p 342728
07/10/2022 10.85p 11.95p 10.55p 11.25p 98173
06/10/2022 10.85p 11.30p 10.50p 11.25p 12779
05/10/2022 10.85p 11.40p 10.61p 11.40p 18957
04/10/2022 11.50p 11.25p 10.55p 11.25p 1105
03/10/2022 11.50p 11.50p 10.55p 11.00p 318012
30/09/2022 11.20p 11.20p 10.55p 10.95p 94436
29/09/2022 10.90p 11.20p 10.72p 10.90p 280000
28/09/2022 10.70p 11.19p 10.55p 10.88p 19697
27/09/2022 12.00p 10.98p 10.55p 10.98p 4486
26/09/2022 12.00p 12.00p 10.65p 11.00p 535965
23/09/2022 11.00p 11.30p 10.65p 10.98p 226131
22/09/2022 13.00p 13.00p 10.81p 11.80p 530697
21/09/2022 11.05p 11.83p 10.50p 11.83p 323835
20/09/2022 11.10p 12.75p 11.05p 11.45p 141156
16/09/2022 11.50p 11.50p 10.68p 11.10p 63055
15/09/2022 12.00p 13.00p 10.38p 11.35p 968302
14/09/2022 11.35p 11.90p 10.85p 11.25p 110622
13/09/2022 11.35p 11.75p 10.55p 11.40p 480049
12/09/2022 11.75p 11.95p 10.55p 11.15p 143210
09/09/2022 11.00p 11.50p 10.44p 11.45p 682427
08/09/2022 11.10p 11.10p 10.15p 10.68p 440085
07/09/2022 10.50p 11.65p 10.05p 11.15p 805974
06/09/2022 11.05p 12.00p 10.44p 11.03p 1255883
05/09/2022 10.65p 11.30p 9.80p 10.68p 2841131
02/09/2022 10.50p 11.50p 10.50p 11.00p 1129685
01/09/2022 11.65p 11.95p 10.40p 10.50p 1209667
31/08/2022 12.40p 12.75p 11.20p 12.00p 263038
30/08/2022 12.40p 13.00p 11.10p 11.50p 719448
29/08/2022 10.20p 12.45p 10.01p 11.05p 1805059
26/08/2022 10.20p 12.45p 10.01p 11.05p 1805059
25/08/2022 11.00p 11.00p 9.75p 9.99p 7852755
24/08/2022 16.10p 16.46p 9.37p 11.20p 11577304
23/08/2022 18.05p 18.70p 18.63p 18.70p 0
22/08/2022 18.05p 18.63p 18.05p 18.63p 31586
19/08/2022 19.05p 19.15p 18.14p 18.60p 25724
18/08/2022 19.05p 19.55p 18.54p 19.20p 279620
17/08/2022 18.40p 19.40p 18.40p 19.00p 17689
16/08/2022 18.40p 19.60p 18.40p 19.13p 7328
15/08/2022 19.00p 19.63p 18.60p 18.60p 44033
12/08/2022 18.70p 19.64p 19.50p 19.50p 10000
11/08/2022 18.70p 19.63p 18.90p 19.37p 58013
10/08/2022 18.70p 18.98p 18.70p 18.85p 24463
09/08/2022 19.30p 19.60p 19.08p 19.25p 46354
08/08/2022 19.30p 19.60p 18.92p 19.13p 65364
05/08/2022 19.45p 19.39p 18.50p 18.83p 64065
04/08/2022 19.45p 19.45p 18.10p 18.10p 5967
03/08/2022 18.50p 19.36p 18.50p 18.50p 54375
02/08/2022 18.70p 19.45p 18.60p 19.02p 58529
01/08/2022 19.05p 19.84p 18.10p 19.30p 32140
29/07/2022 19.45p 19.50p 19.19p 19.50p 15498
28/07/2022 19.45p 19.74p 19.00p 19.25p 14080
27/07/2022 18.15p 19.80p 19.23p 19.23p 52257
26/07/2022 18.15p 19.10p 18.15p 19.10p 4254
25/07/2022 19.30p 19.73p 18.65p 18.65p 97701
22/07/2022 18.70p 19.50p 18.40p 18.40p 120650
21/07/2022 19.00p 19.20p 18.10p 19.20p 84453
20/07/2022 19.60p 19.89p 19.04p 19.10p 28556
19/07/2022 19.60p 19.89p 19.00p 19.45p 23192
18/07/2022 19.60p 19.96p 19.44p 19.55p 77361
15/07/2022 19.60p 20.30p 19.30p 19.65p 30762
14/07/2022 19.50p 19.95p 19.84p 19.95p 4000
13/07/2022 19.50p 20.00p 19.30p 19.85p 98110
12/07/2022 19.50p 19.86p 18.05p 19.40p 144317
11/07/2022 20.30p 20.92p 19.20p 20.25p 29060
08/07/2022 20.00p 20.15p 19.41p 20.15p 116139
07/07/2022 19.50p 19.55p 19.33p 19.55p 17376
06/07/2022 19.50p 19.99p 19.00p 19.40p 110700
05/07/2022 19.25p 18.67p 18.08p 18.48p 5703
04/07/2022 19.25p 19.25p 18.56p 18.63p 18627
01/07/2022 19.25p 19.48p 18.30p 18.90p 173470
30/06/2022 19.25p 19.24p 18.00p 18.75p 28628
29/06/2022 19.25p 20.89p 18.45p 18.90p 434943
28/06/2022 18.10p 19.48p 18.38p 19.25p 60242
27/06/2022 18.10p 19.45p 17.60p 19.05p 477046
24/06/2022 17.50p 18.95p 17.25p 18.43p 265262
23/06/2022 17.55p 18.93p 17.55p 18.28p 50567
22/06/2022 18.80p 18.86p 18.27p 18.28p 15984
21/06/2022 18.80p 18.90p 17.85p 17.85p 189902
20/06/2022 18.00p 19.28p 18.00p 18.50p 783900
17/06/2022 17.00p 18.13p 16.80p 17.15p 160428
16/06/2022 17.15p 18.27p 16.70p 16.70p 113104
15/06/2022 18.00p 18.00p 17.05p 17.50p 83819
14/06/2022 16.50p 17.50p 16.70p 17.30p 22974
13/06/2022 16.50p 17.25p 16.75p 17.25p 93798
10/06/2022 16.50p 17.50p 16.50p 16.50p 1530
09/06/2022 17.05p 17.27p 16.50p 17.25p 54453
08/06/2022 16.80p 16.89p 16.50p 16.50p 19462
07/06/2022 17.10p 17.10p 16.73p 16.73p 106000
06/06/2022 16.50p 17.45p 16.81p 17.00p 2823
03/06/2022 16.50p 17.45p 16.50p 17.10p 208340
02/06/2022 16.50p 17.45p 16.50p 17.10p 208340
01/06/2022 16.50p 17.45p 16.50p 17.10p 155338
31/05/2022 17.00p 17.50p 16.50p 16.50p 112048
30/05/2022 17.00p 17.21p 17.00p 17.00p 580
27/05/2022 17.00p 18.95p 16.50p 16.50p 176942
26/05/2022 16.00p 16.11p 16.00p 16.00p 55143
25/05/2022 16.70p 17.95p 16.50p 16.50p 27601
24/05/2022 17.00p 17.15p 16.35p 17.15p 86
23/05/2022 17.00p 17.52p 17.00p 17.00p 12268
20/05/2022 16.60p 18.00p 16.60p 17.50p 10064
19/05/2022 16.60p 17.95p 16.60p 16.60p 6312
18/05/2022 17.05p 18.95p 16.15p 17.00p 42798
17/05/2022 17.95p 18.09p 17.10p 17.10p 29111
16/05/2022 17.00p 17.01p 16.00p 17.00p 34477
13/05/2022 18.50p 17.40p 16.81p 17.40p 33679
12/05/2022 18.50p 18.50p 18.00p 18.00p 1
11/05/2022 18.50p 18.50p 17.05p 18.00p 28582
10/05/2022 17.00p 18.95p 17.00p 17.00p 238170
09/05/2022 17.05p 17.12p 16.50p 16.75p 138769
06/05/2022 17.50p 17.82p 17.00p 17.70p 175249
05/05/2022 18.70p 18.75p 17.80p 18.15p 80873
04/05/2022 18.80p 18.80p 17.00p 17.00p 40848
03/05/2022 18.95p 19.05p 17.55p 17.55p 220323
29/04/2022 17.65p 17.65p 17.00p 17.00p 10452
28/04/2022 17.85p 18.00p 17.00p 18.00p 24082
27/04/2022 17.85p 18.95p 17.30p 17.30p 116726
26/04/2022 17.50p 18.57p 17.00p 18.13p 366035
25/04/2022 18.00p 18.00p 17.05p 17.50p 103127
22/04/2022 18.00p 18.90p 18.00p 18.03p 83896
21/04/2022 18.50p 18.50p 18.02p 18.50p 14216
20/04/2022 18.50p 19.10p 18.00p 18.00p 79155
19/04/2022 20.00p 20.00p 18.71p 18.80p 177957
18/04/2022 19.20p 19.53p 19.11p 19.15p 33555
15/04/2022 19.20p 19.53p 19.11p 19.15p 33555
14/04/2022 19.20p 19.53p 19.11p 19.15p 33555
13/04/2022 20.00p 20.01p 19.28p 19.35p 123727
12/04/2022 20.50p 19.98p 19.19p 19.80p 10607
11/04/2022 20.50p 20.41p 19.55p 20.00p 55814
08/04/2022 20.50p 20.30p 19.63p 20.30p 15755
07/04/2022 20.50p 20.79p 20.34p 20.60p 64940
06/04/2022 20.50p 20.55p 19.42p 20.55p 62758
05/04/2022 21.00p 21.00p 19.47p 20.03p 5096
04/04/2022 20.90p 21.10p 19.50p 20.45p 294496
01/04/2022 19.85p 20.35p 19.80p 20.07p 63457
31/03/2022 20.00p 20.66p 19.37p 20.40p 69412
30/03/2022 20.00p 20.69p 19.25p 20.35p 114786
29/03/2022 20.50p 21.35p 20.00p 20.45p 356574
28/03/2022 21.00p 21.00p 20.47p 20.80p 85373
25/03/2022 20.00p 21.20p 20.00p 21.20p 38374
24/03/2022 21.00p 21.65p 20.30p 21.20p 134197
23/03/2022 21.00p 22.29p 20.20p 20.20p 4112
22/03/2022 21.70p 22.40p 21.00p 22.00p 213138
21/03/2022 22.50p 22.81p 20.00p 20.00p 106250
18/03/2022 22.20p 23.00p 21.19p 22.50p 165365
17/03/2022 21.50p 21.62p 21.15p 21.50p 22408
16/03/2022 20.00p 22.51p 20.00p 21.50p 324485
15/03/2022 20.90p 22.00p 20.00p 21.00p 173448
14/03/2022 22.00p 22.90p 20.10p 21.50p 124597
11/03/2022 22.00p 22.70p 20.91p 22.45p 281287
10/03/2022 19.75p 21.81p 19.50p 21.30p 504328
09/03/2022 19.00p 19.40p 18.13p 19.40p 180141
08/03/2022 18.50p 19.50p 17.56p 19.40p 374885
07/03/2022 18.80p 19.00p 17.50p 17.50p 112220
04/03/2022 18.45p 19.05p 17.83p 19.05p 437819
03/03/2022 19.00p 20.00p 18.05p 19.25p 9477584
02/03/2022 19.50p 19.54p 18.73p 19.25p 162022
01/03/2022 19.30p 19.30p 18.85p 19.02p 83359
28/02/2022 19.45p 19.50p 18.70p 19.02p 141001
25/02/2022 18.00p 20.00p 18.00p 19.58p 733076
24/02/2022 18.95p 19.00p 17.50p 18.25p 213598
23/02/2022 19.00p 19.95p 18.80p 19.25p 64245
22/02/2022 18.50p 19.74p 18.30p 19.23p 757036
21/02/2022 19.50p 19.50p 17.80p 17.80p 238557

*Close Price adjusted for both dividends and splits