Allied Minds (ALM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/07/2020 39.15p 39.15p 37.40p 37.40p 97623
28/07/2020 39.40p 39.50p 38.82p 39.00p 375722
27/07/2020 38.50p 39.40p 37.20p 39.40p 329191
24/07/2020 37.00p 38.50p 35.53p 38.50p 351075
23/07/2020 36.50p 37.50p 36.50p 37.50p 187732
22/07/2020 33.20p 36.45p 33.20p 36.45p 489018
21/07/2020 34.00p 34.90p 32.68p 34.50p 101503
20/07/2020 33.05p 35.00p 33.05p 35.00p 67424
17/07/2020 33.00p 34.72p 33.00p 33.50p 7557
16/07/2020 34.05p 34.86p 33.11p 34.22p 480087
15/07/2020 29.45p 34.00p 29.45p 33.58p 132601
14/07/2020 32.95p 32.52p 31.03p 31.03p 20256
13/07/2020 32.95p 33.00p 30.91p 33.00p 172912
10/07/2020 32.95p 32.95p 31.06p 31.98p 13593
09/07/2020 32.95p 32.95p 31.45p 32.28p 71008
08/07/2020 33.00p 33.00p 29.50p 31.43p 211626
07/07/2020 33.00p 33.00p 29.00p 31.78p 88547
06/07/2020 30.95p 32.61p 29.60p 30.00p 47563
03/07/2020 30.05p 32.60p 30.71p 30.97p 145846
02/07/2020 30.05p 32.95p 29.50p 31.30p 272122
01/07/2020 33.95p 33.95p 31.34p 32.00p 18846
30/06/2020 33.10p 33.70p 31.09p 33.10p 167601
29/06/2020 30.00p 32.60p 29.55p 32.60p 141601
26/06/2020 33.10p 33.10p 30.16p 32.03p 119729
25/06/2020 31.00p 32.67p 29.70p 32.15p 214352
24/06/2020 33.00p 33.95p 29.70p 29.70p 120930
23/06/2020 32.40p 34.40p 32.40p 34.00p 259883
22/06/2020 35.00p 35.00p 32.60p 33.15p 160076
19/06/2020 35.00p 35.50p 33.00p 33.00p 507166
18/06/2020 31.85p 37.63p 31.39p 35.00p 1412717
17/06/2020 30.00p 31.85p 29.75p 30.80p 101249
16/06/2020 30.00p 31.85p 29.99p 30.60p 105535
15/06/2020 31.95p 32.00p 29.50p 29.50p 84863
12/06/2020 31.00p 31.98p 29.10p 31.08p 482711
11/06/2020 32.00p 33.06p 31.00p 31.75p 136593
10/06/2020 34.00p 34.00p 32.00p 32.00p 85588
09/06/2020 34.75p 34.75p 31.50p 34.00p 222496
08/06/2020 34.60p 35.45p 32.00p 34.13p 498183
05/06/2020 38.00p 38.00p 34.00p 36.00p 190322
04/06/2020 41.00p 42.00p 34.91p 35.45p 797936
03/06/2020 39.05p 40.40p 37.54p 40.40p 187087
02/06/2020 38.05p 40.00p 37.15p 37.15p 288263
01/06/2020 36.00p 38.05p 35.25p 36.60p 125042
29/05/2020 35.00p 36.00p 35.00p 35.05p 65033
28/05/2020 37.00p 36.70p 35.35p 36.15p 19243
27/05/2020 37.00p 37.00p 35.00p 36.15p 28529
26/05/2020 37.00p 37.00p 35.00p 36.00p 39930
25/05/2020 36.70p 36.50p 35.30p 36.00p 45091
22/05/2020 36.70p 36.50p 35.30p 36.00p 45091
21/05/2020 36.70p 37.00p 35.00p 37.00p 94629
20/05/2020 35.50p 36.70p 35.08p 36.70p 72785
19/05/2020 36.00p 36.00p 34.30p 35.50p 84744
18/05/2020 32.00p 36.00p 32.00p 35.95p 200842
15/05/2020 32.00p 35.00p 32.00p 34.00p 196479
14/05/2020 32.00p 34.00p 32.00p 33.30p 64506
13/05/2020 33.95p 35.00p 32.00p 33.70p 175119
12/05/2020 32.00p 33.90p 32.00p 33.30p 37257
11/05/2020 34.05p 35.00p 32.55p 34.00p 256551
08/05/2020 34.00p 34.05p 32.50p 34.00p 80267
07/05/2020 34.00p 34.05p 32.50p 34.00p 80267
06/05/2020 33.25p 33.25p 31.27p 33.25p 56501
05/05/2020 32.90p 33.25p 30.87p 33.25p 121786
04/05/2020 32.00p 32.90p 29.45p 31.95p 129451
01/05/2020 31.60p 32.00p 28.63p 32.00p 138113
30/04/2020 28.50p 32.00p 28.44p 31.50p 254590
29/04/2020 30.00p 30.00p 28.58p 30.00p 27601
28/04/2020 31.00p 31.00p 29.00p 30.55p 228884
27/04/2020 29.00p 30.00p 28.00p 29.48p 248700
24/04/2020 29.00p 29.00p 27.22p 29.00p 63498
23/04/2020 26.00p 29.00p 26.00p 28.35p 289819
22/04/2020 26.55p 27.00p 25.00p 27.00p 197188
21/04/2020 26.00p 26.55p 24.64p 26.35p 288950
20/04/2020 25.00p 26.10p 24.00p 24.70p 283061
17/04/2020 25.50p 26.57p 25.00p 25.00p 174398
16/04/2020 25.50p 25.83p 24.45p 25.15p 261992
15/04/2020 26.00p 27.00p 25.10p 25.50p 89652
14/04/2020 27.00p 27.00p 26.00p 26.80p 184309
09/04/2020 26.20p 26.50p 25.80p 26.15p 133435
08/04/2020 26.00p 26.00p 24.05p 25.90p 273110
07/04/2020 24.00p 26.00p 23.52p 25.38p 625774
06/04/2020 23.00p 24.70p 23.00p 24.00p 118496
03/04/2020 26.00p 26.00p 22.94p 23.65p 502824
02/04/2020 25.25p 26.00p 25.00p 25.50p 60803
01/04/2020 26.00p 26.00p 25.44p 26.00p 75390
31/03/2020 26.00p 26.25p 24.90p 26.25p 285558
30/03/2020 25.00p 26.00p 24.00p 26.00p 206079
27/03/2020 24.70p 26.00p 24.60p 25.80p 190351
26/03/2020 22.00p 26.00p 20.50p 25.10p 2822032
25/03/2020 20.20p 22.50p 20.20p 22.50p 701869
24/03/2020 20.55p 23.00p 20.20p 20.75p 781552
23/03/2020 22.95p 22.95p 20.95p 21.00p 239495
20/03/2020 22.40p 24.00p 21.50p 21.85p 566337
19/03/2020 22.90p 22.90p 19.28p 21.65p 2517984
18/03/2020 23.30p 23.50p 21.55p 22.30p 1166092
17/03/2020 25.00p 26.30p 22.80p 24.00p 1959632
16/03/2020 29.70p 29.70p 23.55p 25.00p 1449633
13/03/2020 29.55p 31.65p 29.00p 29.85p 406206
12/03/2020 29.30p 30.94p 28.10p 28.80p 1319354
11/03/2020 32.85p 33.37p 30.20p 30.20p 939515
10/03/2020 32.60p 33.65p 31.95p 31.95p 422097
09/03/2020 31.15p 32.58p 30.00p 32.30p 1994617
06/03/2020 32.40p 33.80p 31.81p 33.80p 824460
05/03/2020 32.80p 33.44p 32.40p 32.75p 174748
04/03/2020 33.15p 33.90p 32.45p 32.45p 135350
03/03/2020 33.05p 33.70p 32.40p 32.45p 163437
02/03/2020 32.90p 33.65p 32.01p 32.40p 766040
28/02/2020 33.50p 33.54p 31.00p 32.05p 1142366
27/02/2020 36.00p 36.20p 34.00p 34.50p 608847
26/02/2020 36.80p 36.80p 35.00p 36.55p 396284
25/02/2020 37.00p 37.80p 36.25p 36.50p 176992
24/02/2020 38.20p 38.95p 36.50p 37.25p 431900
21/02/2020 38.25p 39.45p 38.17p 38.30p 310894
20/02/2020 39.90p 39.90p 38.00p 38.90p 297614
19/02/2020 39.75p 39.75p 38.37p 39.00p 275311
18/02/2020 38.40p 41.35p 38.15p 39.15p 892106
17/02/2020 37.35p 39.50p 36.95p 38.55p 1544044
14/02/2020 34.90p 37.00p 34.36p 36.95p 2145871
13/02/2020 35.80p 35.91p 33.55p 34.55p 508823
12/02/2020 35.15p 35.71p 34.50p 34.90p 1127238
11/02/2020 35.70p 36.00p 35.00p 35.00p 2153001
10/02/2020 35.05p 36.57p 34.80p 35.80p 950054
07/02/2020 36.50p 36.90p 35.62p 35.62p 116620
06/02/2020 35.20p 36.80p 35.10p 36.80p 194652
05/02/2020 35.00p 35.75p 35.00p 35.15p 173040
04/02/2020 36.95p 36.95p 35.00p 35.00p 397300
03/02/2020 36.00p 37.65p 35.60p 36.30p 275777
31/01/2020 37.85p 38.34p 36.14p 36.65p 654776
30/01/2020 38.70p 39.66p 38.00p 38.00p 223268
29/01/2020 39.95p 40.40p 38.60p 38.95p 787822
28/01/2020 37.35p 40.30p 37.09p 38.70p 1092546
27/01/2020 39.00p 39.00p 33.00p 35.70p 1358472
24/01/2020 41.00p 41.65p 37.69p 38.25p 902415
23/01/2020 45.00p 45.00p 40.00p 41.20p 1650426
22/01/2020 53.50p 55.00p 53.50p 53.70p 1372442
21/01/2020 56.20p 56.20p 53.60p 54.90p 762766
20/01/2020 55.00p 55.40p 53.72p 55.00p 1788246
17/01/2020 53.50p 55.20p 51.00p 53.90p 1957156
16/01/2020 52.00p 54.69p 50.00p 52.10p 2135474
15/01/2020 50.90p 51.00p 49.00p 49.00p 160679
14/01/2020 50.70p 50.90p 48.50p 49.40p 257450
13/01/2020 50.00p 50.90p 48.70p 49.40p 370766
10/01/2020 51.00p 51.00p 47.44p 49.30p 101132
09/01/2020 49.50p 51.00p 49.00p 49.00p 333399
08/01/2020 48.60p 49.66p 48.50p 49.00p 114703
07/01/2020 48.25p 48.68p 47.51p 48.10p 699535
06/01/2020 50.00p 50.25p 47.24p 48.50p 105655
03/01/2020 50.40p 50.40p 48.55p 48.80p 172077
02/01/2020 51.00p 52.10p 50.20p 50.60p 360268
31/12/2019 49.50p 52.90p 49.25p 51.50p 161729
30/12/2019 49.95p 50.00p 49.00p 50.00p 286829
27/12/2019 51.70p 53.10p 49.55p 49.95p 316198
24/12/2019 50.00p 52.70p 49.50p 51.60p 393029
23/12/2019 49.00p 49.90p 47.33p 49.30p 410202
20/12/2019 48.80p 48.90p 47.40p 47.40p 328323
19/12/2019 48.80p 48.85p 47.38p 48.00p 1986127
18/12/2019 46.65p 48.35p 46.00p 47.65p 2611846
17/12/2019 46.25p 48.00p 45.60p 46.00p 547147
16/12/2019 46.95p 46.95p 45.15p 45.95p 929671
13/12/2019 46.10p 46.95p 44.60p 45.55p 1393092
12/12/2019 45.00p 45.00p 43.02p 44.20p 490946
11/12/2019 47.50p 48.95p 44.85p 45.00p 1187721
10/12/2019 45.70p 45.95p 44.50p 45.05p 458024
09/12/2019 46.15p 47.00p 45.59p 45.75p -156539
06/12/2019 46.00p 47.80p 45.69p 46.35p 122089
05/12/2019 47.50p 47.60p 46.00p 46.20p 732050
04/12/2019 47.00p 47.95p 45.59p 46.55p 179888
03/12/2019 48.00p 48.00p 46.00p 46.60p 582750
02/12/2019 49.55p 49.84p 46.56p 47.50p 572156
29/11/2019 50.00p 50.60p 49.00p 49.70p 358101
28/11/2019 50.00p 50.00p 49.40p 49.50p 100237
27/11/2019 49.00p 51.90p 48.90p 49.75p 1169269
26/11/2019 50.00p 50.50p 49.00p 49.20p 220165
25/11/2019 50.00p 50.00p 48.50p 49.50p 201260
22/11/2019 50.00p 50.00p 48.48p 49.50p 334949
21/11/2019 50.90p 51.00p 48.80p 49.45p 662946
20/11/2019 50.00p 50.41p 48.50p 49.65p 1125864
19/11/2019 50.00p 50.00p 48.80p 49.70p 368828
18/11/2019 51.00p 51.00p 48.52p 49.50p 231807
15/11/2019 49.20p 50.10p 49.13p 49.90p 172553
14/11/2019 49.00p 50.40p 48.85p 49.75p 1186283
13/11/2019 49.00p 50.78p 47.60p 49.80p 962902
12/11/2019 48.05p 49.90p 48.00p 49.20p 2338953
11/11/2019 48.35p 49.10p 47.80p 48.00p 929648
08/11/2019 49.35p 49.45p 47.10p 48.00p 520138
07/11/2019 49.40p 51.00p 48.60p 49.00p 645397
06/11/2019 51.40p 53.00p 48.10p 48.60p 3785022
05/11/2019 51.70p 58.30p 47.00p 51.10p 43197428
04/11/2019 51.00p 52.20p 49.15p 50.90p 335828
01/11/2019 51.50p 51.50p 49.90p 50.80p 81051
31/10/2019 52.00p 52.00p 49.05p 51.50p 155160
30/10/2019 49.60p 53.00p 49.50p 51.70p 764449
29/10/2019 47.70p 49.60p 47.00p 49.00p 178232
28/10/2019 48.25p 49.33p 47.14p 47.50p 76547
25/10/2019 48.00p 49.60p 48.00p 49.60p 315012
24/10/2019 48.90p 49.13p 48.05p 48.65p 29736
23/10/2019 49.10p 49.10p 47.80p 48.50p 92328
22/10/2019 47.90p 49.20p 46.55p 47.90p 411058
21/10/2019 47.50p 47.70p 46.40p 47.05p 240263
18/10/2019 47.40p 47.65p 45.55p 46.95p 191223
17/10/2019 46.55p 47.55p 44.88p 47.25p 286018

*Close Price adjusted for both dividends and splits