Allied Minds (ALM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/11/2015 465.10p 479.60p 465.10p 476.10p 100780
30/10/2015 459.10p 484.60p 457.00p 471.40p 259765
29/10/2015 445.70p 478.50p 445.70p 463.70p 174593
28/10/2015 435.70p 459.80p 435.70p 450.00p 91269
27/10/2015 448.00p 451.90p 426.80p 447.00p 175657
26/10/2015 442.30p 452.20p 435.00p 450.00p 95971
23/10/2015 414.10p 452.28p 414.10p 447.30p 119286
22/10/2015 426.30p 426.30p 412.10p 423.90p 44312
21/10/2015 434.40p 434.40p 419.20p 421.20p 110535
20/10/2015 439.30p 439.30p 422.60p 424.90p 120489
19/10/2015 454.30p 454.30p 422.50p 431.10p 115239
16/10/2015 440.00p 450.20p 432.80p 443.50p 266200
15/10/2015 434.30p 438.90p 420.00p 438.90p 162988
14/10/2015 415.00p 440.00p 407.40p 430.00p 173939
13/10/2015 412.70p 432.85p 394.70p 416.20p 322125
12/10/2015 397.00p 426.86p 397.00p 415.00p 390186
09/10/2015 378.90p 412.50p 365.00p 398.00p 21421376
08/10/2015 382.70p 404.25p 368.40p 375.00p 172833
07/10/2015 375.00p 379.76p 365.00p 379.60p 78103
06/10/2015 375.00p 380.20p 360.63p 365.00p 205708
05/10/2015 370.00p 393.00p 370.00p 375.50p 130454
02/10/2015 367.20p 369.00p 357.40p 363.10p 122140
01/10/2015 361.50p 372.00p 354.16p 369.10p 134248
30/09/2015 349.70p 361.20p 333.00p 352.00p 137603
29/09/2015 342.00p 345.00p 310.00p 338.00p 291365
28/09/2015 371.60p 379.38p 330.00p 334.10p 180419
25/09/2015 378.00p 408.90p 367.80p 380.00p 232149
24/09/2015 431.70p 437.60p 360.00p 375.00p 530239
23/09/2015 435.00p 449.80p 415.00p 441.00p 372817
22/09/2015 524.50p 524.50p 430.00p 435.90p 844121
21/09/2015 515.00p 540.50p 513.00p 515.00p 207032
18/09/2015 490.00p 535.00p 489.60p 535.00p 306931
17/09/2015 489.20p 502.05p 476.50p 498.90p 95280
16/09/2015 477.00p 481.00p 467.60p 477.00p 97435
15/09/2015 485.00p 485.00p 470.00p 477.10p 66795
14/09/2015 475.00p 489.82p 471.90p 479.80p 75082
11/09/2015 477.00p 488.10p 476.60p 487.30p 43202
10/09/2015 489.90p 495.67p 475.70p 479.80p 243622
09/09/2015 484.00p 488.30p 466.80p 484.70p 107265
08/09/2015 465.40p 480.95p 465.40p 475.20p 294730
07/09/2015 478.00p 478.00p 465.10p 473.80p 40858
04/09/2015 478.10p 478.10p 462.00p 471.00p 45473
03/09/2015 470.00p 480.00p 460.00p 475.60p 82810
02/09/2015 467.00p 468.01p 455.10p 467.00p 58692
01/09/2015 480.00p 481.43p 455.10p 457.50p 80248
28/08/2015 472.10p 486.30p 464.50p 486.30p 191821
27/08/2015 430.60p 500.00p 428.90p 457.70p 279507
26/08/2015 430.60p 430.60p 414.50p 430.00p 50294
25/08/2015 415.00p 442.40p 415.00p 430.00p 139482
24/08/2015 442.10p 448.93p 412.53p 416.80p 168710
21/08/2015 470.00p 470.00p 450.00p 450.40p 153333
20/08/2015 473.20p 476.94p 458.00p 461.50p 32403
19/08/2015 458.50p 476.77p 458.50p 466.60p 27556
18/08/2015 462.30p 475.50p 458.00p 465.80p 55682
17/08/2015 482.10p 482.10p 450.00p 455.50p 142778
14/08/2015 489.00p 507.00p 475.00p 475.10p 137665
13/08/2015 480.00p 496.23p 456.23p 480.00p 119889
12/08/2015 455.00p 482.70p 455.00p 469.20p 124959
11/08/2015 441.00p 489.09p 441.00p 461.00p 107297
10/08/2015 450.00p 458.70p 435.30p 445.30p 92176
07/08/2015 445.00p 457.82p 437.80p 438.60p 78863
06/08/2015 440.70p 456.25p 430.10p 445.00p 73294
05/08/2015 462.50p 475.00p 440.00p 450.80p 60685
04/08/2015 481.30p 481.30p 460.00p 463.50p 63856
03/08/2015 457.30p 479.06p 446.39p 471.20p 112522
31/07/2015 470.00p 477.40p 450.90p 466.50p 97723
30/07/2015 475.00p 475.00p 457.24p 464.70p 109178
29/07/2015 480.00p 492.00p 460.45p 469.30p 150821
28/07/2015 482.30p 496.70p 481.50p 482.60p 53692
27/07/2015 499.20p 499.50p 482.77p 490.80p 81764
24/07/2015 499.20p 499.20p 487.00p 497.10p 46194
23/07/2015 492.70p 499.00p 488.40p 494.10p 49865
22/07/2015 490.00p 493.53p 480.65p 491.50p 85939
21/07/2015 497.40p 497.72p 482.40p 487.70p 34760
20/07/2015 497.90p 498.00p 483.80p 491.40p 98004
17/07/2015 504.00p 504.00p 481.60p 491.20p 119658
16/07/2015 500.00p 503.50p 470.40p 500.00p 304227
15/07/2015 525.00p 526.50p 491.00p 510.00p 199727
14/07/2015 546.00p 546.00p 515.50p 522.00p 120623
13/07/2015 535.00p 539.00p 532.00p 534.50p 75052
10/07/2015 540.00p 542.88p 532.89p 537.50p 80386
09/07/2015 557.00p 558.50p 531.17p 535.00p 82848
08/07/2015 546.00p 560.00p 546.00p 556.00p 103430
07/07/2015 559.00p 559.50p 548.50p 559.50p 114044
06/07/2015 549.50p 563.00p 541.26p 563.00p 69724
03/07/2015 558.00p 570.00p 550.00p 557.00p 69510
02/07/2015 546.00p 560.00p 545.50p 556.50p 80055
01/07/2015 539.00p 559.25p 539.00p 551.00p 121164
30/06/2015 529.00p 545.00p 529.00p 543.00p 105080
29/06/2015 523.50p 540.00p 505.23p 535.00p 148258
26/06/2015 547.00p 547.00p 535.00p 538.50p 98441
25/06/2015 567.00p 567.00p 541.50p 551.00p 760547
24/06/2015 565.00p 565.00p 552.08p 558.50p 65919
23/06/2015 570.00p 579.50p 555.00p 570.00p 72107
22/06/2015 564.00p 574.08p 547.50p 571.50p 136807
19/06/2015 546.00p 583.50p 545.00p 578.00p 425488
18/06/2015 544.00p 552.00p 544.00p 550.00p 94846
17/06/2015 542.00p 553.50p 542.00p 546.50p 90239
16/06/2015 556.00p 556.00p 535.72p 545.00p 313286
15/06/2015 581.00p 591.15p 561.50p 561.50p 174104
12/06/2015 595.00p 598.00p 589.00p 591.50p 84834
11/06/2015 599.50p 599.50p 593.50p 595.00p 127005
10/06/2015 605.00p 605.00p 594.50p 599.50p 83513
09/06/2015 604.00p 604.00p 595.70p 600.00p 104994
08/06/2015 596.00p 603.50p 590.63p 597.00p 134062
05/06/2015 599.00p 615.00p 598.50p 600.50p 208105
04/06/2015 614.00p 619.50p 598.86p 599.00p 287631
03/06/2015 613.00p 625.62p 602.50p 611.00p 103801
02/06/2015 625.00p 625.00p 610.00p 615.50p 123793
01/06/2015 607.00p 626.50p 607.00p 615.00p 140533
29/05/2015 606.00p 620.00p 606.00p 615.00p 1539573
28/05/2015 601.50p 615.00p 579.92p 612.00p 206998
27/05/2015 591.00p 613.00p 591.00p 606.00p 261466
26/05/2015 598.00p 602.50p 590.00p 601.50p 237333
22/05/2015 585.00p 609.63p 572.00p 604.00p 351912
21/05/2015 595.00p 600.00p 580.00p 587.50p 258410
20/05/2015 591.00p 618.00p 565.00p 595.00p 19580296
19/05/2015 649.00p 650.00p 630.50p 650.00p 51989
18/05/2015 624.00p 644.00p 620.00p 636.50p 53925
15/05/2015 625.00p 627.63p 611.95p 619.00p 81999
14/05/2015 625.00p 628.50p 620.00p 621.00p 51021
13/05/2015 622.00p 633.00p 622.00p 629.00p 33576
12/05/2015 615.00p 634.50p 615.00p 629.00p 61373
11/05/2015 629.00p 633.50p 613.28p 631.50p 61453
08/05/2015 606.50p 622.83p 590.00p 616.00p 164036
07/05/2015 606.00p 614.75p 576.00p 590.00p 240428
06/05/2015 630.00p 645.00p 615.00p 620.00p 130405
05/05/2015 650.00p 655.00p 589.50p 642.50p 189339
01/05/2015 660.00p 660.00p 591.74p 635.00p 225332
30/04/2015 678.00p 678.00p 646.70p 653.00p 158022
29/04/2015 656.00p 678.00p 644.80p 665.00p 169107
28/04/2015 687.00p 699.70p 668.00p 677.00p 108110
27/04/2015 690.00p 700.00p 683.00p 698.00p 81319
24/04/2015 690.00p 701.82p 678.75p 694.50p 326382
23/04/2015 675.00p 701.00p 674.00p 691.50p 69387
22/04/2015 673.50p 698.00p 655.00p 678.00p 83942
21/04/2015 682.00p 690.00p 660.00p 687.50p 40530
20/04/2015 657.50p 682.53p 653.38p 678.50p 60277
17/04/2015 684.50p 700.00p 654.50p 664.50p 104935
16/04/2015 690.00p 702.04p 678.50p 697.50p 139221
15/04/2015 709.00p 709.00p 690.00p 700.00p 53148
14/04/2015 715.00p 722.50p 700.00p 701.00p 149307
13/04/2015 725.00p 729.00p 709.50p 725.00p 107365
10/04/2015 695.00p 725.00p 685.00p 725.00p 372459
09/04/2015 690.00p 695.00p 676.00p 695.00p 119111
08/04/2015 695.00p 695.00p 680.00p 690.00p 153520
07/04/2015 688.00p 695.00p 668.33p 680.50p 94750
02/04/2015 690.00p 694.00p 676.50p 688.00p 82411
01/04/2015 697.50p 698.00p 671.00p 685.00p 68603
31/03/2015 694.00p 697.00p 680.00p 695.00p 74310
30/03/2015 695.00p 700.00p 662.50p 690.00p 110699
27/03/2015 700.00p 700.00p 665.00p 691.00p 49376
26/03/2015 680.00p 703.00p 656.00p 700.00p 145665
25/03/2015 680.00p 700.00p 640.40p 700.00p 159945
24/03/2015 703.50p 712.50p 690.00p 690.00p 158669
23/03/2015 680.00p 712.90p 669.20p 708.00p 211257
20/03/2015 666.00p 693.00p 664.99p 693.00p 408159
19/03/2015 665.00p 674.00p 648.00p 668.50p 172010
18/03/2015 650.00p 670.00p 641.50p 664.00p 158031
17/03/2015 646.50p 658.34p 612.00p 633.00p 119864
16/03/2015 644.50p 670.00p 627.52p 657.00p 243697
13/03/2015 625.00p 650.00p 620.00p 640.00p 155140
12/03/2015 620.50p 634.68p 597.86p 619.50p 253553
11/03/2015 598.00p 636.00p 585.00p 605.50p 128111
10/03/2015 581.00p 633.00p 581.00p 608.50p 179277
09/03/2015 580.00p 580.00p 550.00p 565.00p 72012
06/03/2015 561.00p 590.14p 525.00p 578.50p 343471
05/03/2015 608.50p 627.45p 512.00p 587.00p 606876
04/03/2015 635.00p 657.50p 600.00p 623.50p 219110
03/03/2015 640.00p 656.41p 640.00p 649.50p 151133
02/03/2015 590.00p 680.00p 590.00p 650.00p 803986
27/02/2015 520.00p 609.00p 509.85p 595.00p 1526778
26/02/2015 504.00p 518.80p 500.19p 513.00p 475970
25/02/2015 510.00p 510.00p 484.00p 500.00p 320346
24/02/2015 499.80p 513.14p 498.50p 501.00p 93007
23/02/2015 515.00p 515.00p 495.54p 507.00p 173985
20/02/2015 520.00p 525.00p 500.00p 515.00p 336008
19/02/2015 510.00p 521.26p 498.30p 512.00p 107966
18/02/2015 512.00p 512.00p 498.40p 505.00p 112755
17/02/2015 499.00p 516.50p 489.20p 512.50p 111891
16/02/2015 476.60p 505.00p 476.60p 491.70p 54997
13/02/2015 485.00p 500.00p 477.00p 491.60p 161077
12/02/2015 446.50p 484.90p 446.50p 482.30p 271828
11/02/2015 443.80p 459.00p 440.10p 455.50p 57418
10/02/2015 437.00p 455.00p 437.00p 454.90p 33038
09/02/2015 435.00p 443.50p 432.90p 440.00p 127549
06/02/2015 450.00p 450.00p 435.80p 443.80p 53528
05/02/2015 439.50p 455.00p 430.00p 448.60p 95125
04/02/2015 438.30p 438.30p 422.50p 435.00p 288271
03/02/2015 435.00p 460.00p 422.50p 436.50p 523866
02/02/2015 436.10p 441.85p 430.00p 435.00p 66747
30/01/2015 435.00p 445.00p 425.00p 435.00p 397105
29/01/2015 434.20p 444.80p 422.50p 430.00p 120722
28/01/2015 425.00p 444.90p 411.50p 440.20p 122677
27/01/2015 423.10p 425.00p 413.38p 419.00p 172178
26/01/2015 416.00p 430.79p 406.50p 420.20p 82089
23/01/2015 430.00p 430.00p 392.00p 424.30p 200731
22/01/2015 414.00p 445.00p 414.00p 430.00p 394849
21/01/2015 394.20p 426.20p 394.20p 420.00p 238093
20/01/2015 380.00p 413.10p 374.80p 401.10p 205348

*Close Price adjusted for both dividends and splits