Allied Minds (ALM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/08/2016 360.30p 373.50p 360.00p 368.50p 29530
16/08/2016 372.30p 377.50p 357.47p 367.30p 128032
15/08/2016 364.10p 375.00p 357.45p 372.40p 62637
12/08/2016 382.00p 382.00p 357.56p 370.90p 52049
11/08/2016 361.80p 374.70p 354.50p 369.80p 75448
10/08/2016 364.90p 370.10p 362.19p 367.40p 70804
09/08/2016 360.70p 370.28p 357.99p 365.00p 43777
08/08/2016 368.10p 373.60p 359.10p 369.60p 73562
05/08/2016 357.50p 375.84p 354.49p 365.70p 132539
04/08/2016 361.50p 374.30p 358.10p 360.40p 107466
03/08/2016 360.00p 364.00p 351.96p 358.80p 63700
02/08/2016 363.20p 365.87p 350.60p 363.20p 74039
01/08/2016 368.00p 371.82p 355.40p 361.40p 79324
29/07/2016 372.00p 375.00p 369.10p 370.30p 79762
28/07/2016 369.30p 381.80p 356.52p 370.00p 180723
27/07/2016 359.40p 372.00p 358.35p 370.00p 203945
26/07/2016 374.30p 374.60p 352.68p 360.00p 81701
25/07/2016 378.20p 380.50p 363.10p 370.60p 78456
22/07/2016 367.00p 375.50p 361.20p 370.20p 120728
21/07/2016 370.90p 370.90p 351.00p 360.60p 108768
20/07/2016 362.00p 381.10p 356.17p 358.70p 140311
19/07/2016 377.60p 380.00p 366.90p 366.90p 106641
18/07/2016 352.10p 375.90p 348.11p 370.00p 180218
15/07/2016 349.20p 360.52p 339.10p 350.00p 95437
14/07/2016 360.80p 363.62p 342.00p 345.60p 108357
13/07/2016 361.60p 372.30p 356.70p 360.00p 180899
12/07/2016 346.40p 358.70p 339.48p 358.70p 121229
11/07/2016 333.40p 346.50p 322.28p 343.50p 162168
08/07/2016 321.20p 332.00p 308.80p 323.90p 119425
07/07/2016 314.40p 328.20p 307.05p 321.60p 129935
06/07/2016 316.20p 324.70p 299.79p 306.30p 195501
05/07/2016 349.60p 350.18p 315.10p 322.40p 153269
04/07/2016 369.50p 369.50p 333.00p 345.10p 141117
01/07/2016 364.60p 368.90p 350.80p 360.90p 163172
30/06/2016 378.00p 378.00p 340.30p 366.10p 118583
29/06/2016 341.20p 374.50p 322.42p 372.70p 261749
28/06/2016 334.70p 345.00p 326.10p 330.10p 236138
27/06/2016 355.00p 370.04p 320.00p 325.00p 233663
24/06/2016 353.80p 369.90p 338.90p 361.70p 252516
23/06/2016 365.90p 385.00p 352.00p 385.00p 159332
22/06/2016 363.20p 389.10p 346.93p 367.00p 172303
21/06/2016 349.70p 358.30p 333.70p 358.30p 93988
20/06/2016 327.00p 348.90p 325.95p 340.00p 173859
17/06/2016 342.30p 345.88p 323.40p 334.30p 716426
16/06/2016 360.50p 360.50p 340.10p 346.00p 194544
15/06/2016 349.70p 355.00p 329.08p 349.00p 94043
14/06/2016 337.40p 345.40p 315.50p 339.60p 123850
13/06/2016 342.30p 353.20p 325.22p 326.20p 102531
10/06/2016 349.70p 377.80p 333.90p 350.00p 361807
09/06/2016 340.80p 346.71p 312.80p 346.70p 178208
08/06/2016 345.70p 346.59p 324.00p 334.60p 84645
07/06/2016 350.10p 357.10p 337.00p 342.80p 78274
06/06/2016 354.60p 362.00p 341.00p 361.50p 101728
03/06/2016 328.70p 352.60p 325.00p 352.60p 60771
02/06/2016 325.00p 338.00p 315.60p 337.60p 93879
01/06/2016 330.60p 338.00p 322.70p 326.40p 63364
31/05/2016 341.00p 349.36p 326.00p 330.60p 107786
27/05/2016 341.60p 342.50p 325.20p 334.20p 118612
26/05/2016 344.50p 355.60p 330.10p 337.00p 74772
25/05/2016 337.10p 346.49p 332.70p 339.90p 66044
24/05/2016 338.30p 338.30p 325.60p 333.80p 61371
23/05/2016 331.50p 335.90p 316.10p 335.00p 91547
20/05/2016 362.60p 362.60p 324.40p 336.30p 163240
19/05/2016 337.10p 357.20p 330.00p 351.10p 155747
18/05/2016 317.00p 348.90p 317.00p 348.90p 185671
17/05/2016 313.10p 315.00p 303.40p 314.20p 125316
16/05/2016 310.00p 314.59p 305.00p 305.00p 84975
13/05/2016 310.00p 320.20p 302.40p 310.00p 102922
12/05/2016 325.00p 325.00p 305.00p 310.00p 140614
11/05/2016 323.00p 341.49p 316.50p 317.90p 115805
10/05/2016 340.00p 345.00p 315.50p 324.00p 156093
09/05/2016 362.50p 362.50p 316.48p 336.90p 133649
06/05/2016 367.00p 367.60p 350.00p 354.20p 83446
05/05/2016 372.40p 372.40p 352.91p 357.20p 103506
04/05/2016 379.80p 379.80p 360.00p 367.90p 94151
03/05/2016 389.40p 389.40p 364.00p 370.60p 96660
29/04/2016 401.80p 402.00p 379.00p 384.20p 86521
28/04/2016 401.30p 402.00p 392.50p 396.00p 128660
27/04/2016 394.50p 412.30p 392.40p 399.80p 98360
26/04/2016 390.10p 410.00p 390.10p 400.20p 88326
25/04/2016 395.00p 404.90p 371.60p 397.30p 194466
22/04/2016 390.50p 410.90p 390.50p 402.30p 276744
21/04/2016 397.20p 431.00p 396.00p 400.00p 231484
20/04/2016 389.90p 413.20p 381.40p 410.50p 112682
19/04/2016 375.00p 394.00p 375.00p 378.30p 94555
18/04/2016 399.00p 399.00p 375.40p 381.30p 154575
15/04/2016 389.80p 399.00p 376.50p 386.30p 87125
14/04/2016 388.00p 407.39p 367.40p 399.80p 124173
13/04/2016 378.00p 388.00p 375.10p 381.40p 111423
12/04/2016 375.10p 408.53p 373.70p 384.00p 169494
11/04/2016 385.00p 392.80p 376.00p 379.80p 98901
08/04/2016 395.00p 407.31p 363.60p 388.10p 225563
07/04/2016 415.00p 436.10p 394.20p 394.20p 161091
06/04/2016 430.00p 440.00p 411.33p 425.00p 288121
05/04/2016 455.00p 455.00p 407.00p 431.10p 234203
04/04/2016 470.20p 470.50p 443.56p 453.90p 140816
01/04/2016 459.90p 481.70p 435.40p 464.30p 381092
31/03/2016 457.00p 473.40p 457.00p 473.40p 379709
30/03/2016 449.00p 489.90p 449.00p 479.40p 289033
29/03/2016 450.70p 480.00p 450.30p 459.10p 121192
24/03/2016 446.90p 466.00p 432.10p 461.50p 185780
23/03/2016 440.20p 486.80p 440.20p 453.50p 208095
22/03/2016 424.90p 464.34p 417.00p 450.50p 191941
21/03/2016 430.00p 462.70p 419.68p 428.10p 189046
18/03/2016 405.90p 452.00p 388.24p 415.30p 351699
17/03/2016 371.10p 400.10p 371.10p 399.00p 61056
16/03/2016 369.00p 380.50p 347.70p 380.50p 128532
15/03/2016 382.00p 382.00p 353.00p 353.00p 91373
14/03/2016 373.00p 381.00p 366.54p 374.70p 105931
11/03/2016 377.00p 377.00p 360.00p 369.50p 72635
10/03/2016 367.00p 383.20p 361.85p 365.90p 84634
09/03/2016 355.00p 363.40p 346.40p 359.70p 40246
08/03/2016 367.90p 372.00p 338.40p 350.00p 47052
07/03/2016 353.00p 376.30p 348.30p 368.50p 77990
04/03/2016 349.10p 373.00p 335.60p 364.20p 157485
03/03/2016 347.00p 347.60p 335.00p 341.90p 82869
02/03/2016 341.90p 347.50p 329.74p 340.00p 131368
01/03/2016 307.80p 343.80p 304.40p 340.00p 270103
29/02/2016 306.10p 317.54p 288.70p 302.10p 164311
26/02/2016 335.10p 335.10p 309.60p 316.80p 57233
25/02/2016 334.00p 342.02p 324.20p 325.00p 98588
24/02/2016 345.00p 345.00p 322.40p 323.80p 65086
23/02/2016 343.00p 343.00p 328.25p 329.70p 40836
22/02/2016 329.90p 351.61p 329.90p 332.30p 84362
19/02/2016 312.00p 352.00p 312.00p 326.80p 211302
18/02/2016 300.00p 328.00p 287.80p 315.10p 127095
17/02/2016 289.20p 297.00p 286.00p 288.60p 38132
16/02/2016 297.30p 303.50p 286.00p 286.00p 46025
15/02/2016 295.00p 317.60p 285.50p 297.30p 82689
12/02/2016 300.10p 324.70p 280.00p 304.40p 139800
11/02/2016 291.10p 309.00p 281.20p 309.00p 95150
10/02/2016 303.00p 307.80p 270.00p 300.00p 146795
09/02/2016 291.60p 310.00p 272.00p 285.00p 223618
08/02/2016 295.00p 328.50p 289.00p 298.30p 102902
05/02/2016 292.50p 313.90p 292.50p 305.80p 209023
04/02/2016 303.90p 319.82p 288.00p 303.00p 348848
03/02/2016 317.90p 329.80p 291.30p 295.00p 320933
02/02/2016 303.00p 344.01p 303.00p 325.00p 244938
01/02/2016 296.70p 312.00p 287.00p 302.10p 185766
29/01/2016 273.50p 288.10p 273.49p 282.40p 100630
28/01/2016 295.00p 298.10p 277.98p 284.00p 36052
27/01/2016 280.00p 295.00p 270.00p 286.90p 63772
26/01/2016 286.90p 286.90p 270.00p 280.70p 86286
25/01/2016 267.00p 293.30p 267.00p 287.30p 120332
22/01/2016 277.60p 296.00p 260.63p 268.00p 223903
21/01/2016 263.40p 273.80p 239.00p 270.00p 218366
20/01/2016 283.30p 306.60p 261.10p 267.00p 158974
19/01/2016 293.20p 304.90p 284.90p 285.10p 191829
18/01/2016 326.60p 334.22p 295.00p 295.00p 155005
15/01/2016 341.10p 353.40p 328.50p 329.80p 71071
14/01/2016 340.10p 355.00p 340.10p 345.00p 77403
13/01/2016 355.00p 363.00p 340.00p 353.90p 139328
12/01/2016 375.00p 375.00p 355.00p 358.50p 58352
11/01/2016 383.60p 389.32p 368.45p 370.00p 75818
08/01/2016 400.00p 405.00p 384.60p 387.30p 121186
07/01/2016 410.00p 418.15p 401.76p 402.90p 3984458
06/01/2016 411.10p 419.26p 389.46p 410.00p 131014
05/01/2016 411.00p 429.61p 411.00p 412.90p 76320
04/01/2016 396.00p 445.22p 396.00p 427.00p 177900
31/12/2015 396.00p 412.00p 385.08p 400.00p 31076
30/12/2015 398.20p 398.20p 386.00p 389.30p 35502
29/12/2015 400.80p 410.00p 390.60p 390.60p 35293
24/12/2015 400.00p 400.00p 387.00p 387.00p 5861
23/12/2015 394.70p 408.00p 393.55p 400.00p 34491
22/12/2015 385.00p 400.00p 385.00p 398.00p 36423
21/12/2015 367.60p 400.90p 367.60p 399.90p 92878
18/12/2015 402.40p 402.40p 374.00p 384.10p 117441
17/12/2015 412.90p 415.00p 390.60p 400.30p 113647
16/12/2015 428.00p 428.00p 400.40p 404.90p 68588
15/12/2015 433.00p 433.00p 405.00p 414.40p 639434
14/12/2015 435.00p 435.00p 411.30p 420.00p 53563
11/12/2015 450.00p 459.16p 430.00p 430.00p 130728
10/12/2015 475.00p 475.00p 450.00p 460.00p 161280
09/12/2015 459.60p 468.00p 452.00p 465.00p 53709
08/12/2015 469.30p 474.90p 455.00p 469.00p 131855
07/12/2015 442.80p 465.00p 435.00p 458.00p 67253
04/12/2015 442.80p 442.80p 431.05p 442.80p 28018
03/12/2015 425.00p 435.00p 425.00p 430.00p 55603
02/12/2015 430.50p 435.00p 414.00p 435.00p 60060
01/12/2015 420.00p 429.90p 415.70p 429.00p 54435
30/11/2015 437.00p 437.00p 410.00p 424.00p 79446
27/11/2015 407.30p 437.00p 407.30p 424.20p 30287
26/11/2015 407.70p 422.60p 407.70p 416.00p 18930
25/11/2015 420.10p 425.00p 410.00p 414.00p 54747
24/11/2015 443.20p 445.00p 420.10p 420.10p 46515
23/11/2015 430.00p 439.66p 430.00p 434.80p 36055
20/11/2015 443.00p 454.80p 432.00p 444.00p 75313
19/11/2015 432.70p 450.16p 425.50p 431.60p 176367
18/11/2015 465.90p 465.90p 440.30p 440.40p 97446
17/11/2015 464.30p 464.30p 445.50p 450.20p 129751
16/11/2015 456.10p 462.62p 447.98p 451.20p 69891
13/11/2015 480.00p 480.00p 461.22p 464.90p 37945
12/11/2015 490.00p 490.00p 476.50p 477.00p 58378
11/11/2015 477.20p 496.23p 473.23p 477.30p 74421
10/11/2015 490.00p 493.73p 475.00p 478.00p 112427
09/11/2015 475.30p 498.20p 475.30p 498.20p 111447
06/11/2015 481.00p 490.00p 463.60p 486.90p 136802
05/11/2015 467.00p 477.31p 459.00p 476.00p 68708
04/11/2015 488.40p 488.40p 470.40p 474.20p 87674
03/11/2015 485.50p 490.00p 473.20p 477.00p 207381

*Close Price adjusted for both dividends and splits