Allied Minds (ALM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/01/2015 375.00p 380.00p 374.50p 380.00p 173035
16/01/2015 375.00p 380.14p 375.00p 377.00p 111944
15/01/2015 375.00p 380.00p 373.80p 380.00p 258518
14/01/2015 375.00p 380.00p 367.10p 380.00p 205507
13/01/2015 370.00p 376.80p 366.00p 373.00p 290435
12/01/2015 365.40p 370.00p 359.47p 366.80p 94836
09/01/2015 377.70p 380.00p 365.00p 365.50p 166967
08/01/2015 375.00p 381.72p 368.70p 368.70p 192350
07/01/2015 377.30p 380.00p 377.30p 377.30p 148113
06/01/2015 365.60p 377.30p 364.75p 376.00p 189629
05/01/2015 360.00p 373.00p 360.00p 370.50p 87338
02/01/2015 370.00p 370.00p 355.00p 368.00p 125525
31/12/2014 340.00p 385.00p 340.00p 367.00p 148480
30/12/2014 341.00p 349.00p 341.00p 349.00p 61530
29/12/2014 340.00p 346.60p 339.33p 346.60p 212727
24/12/2014 337.00p 344.40p 337.00p 344.00p 27558
23/12/2014 344.40p 345.30p 340.00p 345.30p 92237
22/12/2014 335.00p 344.70p 332.80p 343.00p 159047
19/12/2014 325.00p 343.25p 319.89p 343.25p 1574904
18/12/2014 305.00p 335.00p 305.00p 325.00p 201805
17/12/2014 305.00p 315.40p 305.00p 313.00p 47914
16/12/2014 295.00p 318.75p 295.00p 318.00p 74625
15/12/2014 310.00p 311.56p 295.22p 296.50p 62016
12/12/2014 322.25p 322.50p 310.92p 313.75p 44582
11/12/2014 320.00p 324.13p 317.75p 321.50p 41826
10/12/2014 327.00p 327.00p 320.00p 325.00p 219974
09/12/2014 317.75p 333.91p 317.75p 321.00p 140290
08/12/2014 300.00p 325.00p 300.00p 323.00p 112585
05/12/2014 307.00p 310.00p 300.00p 308.50p 124796
04/12/2014 306.00p 307.56p 298.00p 302.75p 61824
03/12/2014 300.00p 308.24p 289.00p 292.50p 71621
02/12/2014 295.00p 305.00p 295.00p 305.00p 108716
01/12/2014 294.00p 300.00p 292.75p 300.00p 179258
28/11/2014 295.00p 295.00p 291.75p 294.00p 164404
27/11/2014 292.00p 294.75p 291.78p 294.00p 44682
26/11/2014 297.00p 298.00p 285.00p 291.25p 223581
25/11/2014 297.00p 297.00p 289.50p 289.50p 1001583
24/11/2014 287.75p 298.00p 287.47p 295.00p 92707
21/11/2014 291.00p 303.50p 286.50p 290.00p 349252
20/11/2014 304.00p 304.00p 297.80p 303.50p 125599
19/11/2014 304.00p 304.00p 300.85p 304.00p 43631
18/11/2014 304.00p 308.00p 300.50p 305.00p 110016
17/11/2014 296.00p 304.42p 295.00p 304.00p 65685
14/11/2014 296.00p 305.00p 296.00p 304.75p 149036
13/11/2014 305.00p 308.22p 297.50p 305.00p 69562
12/11/2014 288.00p 310.00p 285.00p 309.00p 595305
11/11/2014 289.00p 296.82p 288.75p 290.00p 558895
10/11/2014 288.00p 298.52p 281.38p 296.75p 104759
07/11/2014 274.00p 288.00p 274.00p 285.00p 411315
06/11/2014 275.00p 275.00p 260.00p 261.25p 198493
05/11/2014 272.75p 275.00p 270.00p 272.75p 105825
04/11/2014 270.00p 272.00p 268.60p 272.00p 51035
03/11/2014 267.50p 272.00p 266.78p 269.75p 91750
31/10/2014 265.00p 267.50p 260.00p 267.50p 261409
30/10/2014 270.00p 270.00p 265.00p 265.00p 202966
29/10/2014 270.00p 270.00p 266.00p 270.00p 32178
28/10/2014 265.00p 270.00p 261.20p 270.00p 27288
27/10/2014 265.00p 265.00p 260.25p 265.00p 23525
24/10/2014 265.00p 268.98p 249.38p 262.50p 212458
23/10/2014 265.00p 270.00p 265.00p 270.00p 57284
22/10/2014 265.00p 271.80p 265.00p 267.00p 41551
21/10/2014 270.00p 273.00p 268.25p 270.00p 184058
20/10/2014 270.00p 273.40p 267.90p 270.00p 26901
17/10/2014 260.00p 274.22p 259.80p 270.00p 183640
16/10/2014 260.00p 260.00p 255.00p 260.00p 47879
15/10/2014 267.00p 272.07p 258.00p 260.00p 117536
14/10/2014 263.75p 270.00p 257.80p 269.50p 85687
13/10/2014 264.75p 274.00p 261.54p 270.00p 196119
10/10/2014 270.00p 275.00p 260.00p 270.00p 334253
09/10/2014 278.00p 278.00p 270.73p 275.00p 799966
08/10/2014 276.00p 276.40p 270.00p 273.75p 48750
07/10/2014 278.50p 279.00p 273.00p 275.00p 56535
06/10/2014 273.00p 279.00p 270.00p 279.00p 29746
03/10/2014 274.00p 274.50p 270.00p 273.00p 54408
02/10/2014 280.00p 280.00p 266.24p 271.00p 187418
01/10/2014 279.75p 280.00p 271.00p 280.00p 22558
30/09/2014 277.50p 278.50p 272.23p 277.00p 25467
29/09/2014 280.00p 280.00p 276.62p 277.50p 92434
26/09/2014 278.00p 278.00p 271.20p 277.50p 51123
25/09/2014 275.00p 277.50p 271.38p 277.50p 143231
24/09/2014 279.00p 279.00p 270.50p 278.75p 66067
23/09/2014 273.00p 279.00p 270.00p 278.75p 85125
22/09/2014 275.25p 286.31p 271.50p 275.00p 42094
19/09/2014 295.00p 297.00p 277.00p 285.00p 1296760
18/09/2014 291.00p 292.69p 290.14p 292.00p 9958
17/09/2014 282.00p 292.00p 282.00p 292.00p 37519
16/09/2014 291.75p 292.00p 285.00p 290.00p 18657
15/09/2014 293.00p 293.00p 286.50p 288.00p 55147
12/09/2014 295.00p 295.00p 285.00p 285.00p 90541
11/09/2014 289.00p 295.00p 285.00p 285.00p 45736
10/09/2014 292.25p 297.75p 285.25p 290.00p 287367
09/09/2014 295.25p 298.00p 288.00p 295.00p 141396
08/09/2014 294.00p 297.00p 293.00p 294.50p 138267
05/09/2014 297.00p 299.82p 286.25p 295.00p 205117
04/09/2014 285.00p 300.00p 285.00p 292.25p 115353
03/09/2014 284.75p 294.00p 284.73p 287.50p 37504
02/09/2014 292.00p 292.00p 285.75p 286.50p 70540
01/09/2014 272.00p 294.90p 272.00p 294.50p 281937
29/08/2014 265.00p 284.66p 262.00p 270.00p 384990
28/08/2014 265.00p 269.00p 264.94p 266.50p 46413
27/08/2014 269.50p 271.00p 263.00p 265.00p 86761
26/08/2014 265.00p 272.92p 260.00p 269.50p 113265
22/08/2014 270.00p 275.96p 265.50p 268.00p 111310
21/08/2014 270.00p 275.00p 269.66p 273.00p 33849
20/08/2014 262.50p 275.00p 260.00p 275.00p 179186
19/08/2014 265.00p 270.00p 259.95p 261.00p 122145
18/08/2014 254.00p 265.00p 251.80p 261.00p 159954
15/08/2014 250.00p 259.90p 247.65p 252.00p 301491
14/08/2014 245.00p 248.00p 242.00p 246.00p 99996
13/08/2014 245.00p 245.00p 238.33p 240.00p 58180
12/08/2014 240.00p 245.00p 240.00p 240.75p 117664
11/08/2014 244.75p 250.00p 239.25p 242.00p 129871
08/08/2014 235.00p 248.00p 234.75p 242.50p 82602
07/08/2014 230.25p 235.00p 225.25p 232.00p 29710
06/08/2014 235.00p 235.00p 225.00p 230.00p 55114
05/08/2014 225.00p 233.95p 220.00p 225.50p 149436
04/08/2014 220.00p 233.05p 217.37p 220.00p 227198
01/08/2014 214.75p 219.00p 214.28p 217.37p 13221
31/07/2014 215.00p 221.50p 212.50p 219.00p 38730
30/07/2014 220.25p 223.00p 211.00p 218.75p 46698
29/07/2014 215.00p 219.50p 215.00p 219.50p 15250
28/07/2014 220.00p 231.75p 218.95p 219.25p 55450
25/07/2014 220.00p 228.00p 216.78p 220.00p 63801
24/07/2014 232.00p 237.75p 218.00p 218.00p 124349
23/07/2014 221.75p 230.69p 218.00p 222.50p 150508
22/07/2014 215.00p 225.00p 215.00p 218.00p 55695
21/07/2014 200.00p 217.75p 199.75p 211.00p 263619
18/07/2014 200.00p 205.00p 196.63p 200.75p 38257
17/07/2014 198.00p 199.00p 196.00p 199.00p 83589
16/07/2014 199.25p 205.00p 196.57p 199.00p 127242
15/07/2014 195.00p 210.00p 194.75p 200.00p 270384
14/07/2014 194.75p 196.00p 191.50p 195.00p 137383
11/07/2014 188.25p 195.00p 188.25p 191.50p 8310
10/07/2014 190.00p 194.25p 189.25p 189.25p 4066
09/07/2014 190.00p 190.25p 188.01p 190.00p 114941
08/07/2014 189.00p 193.00p 189.00p 189.00p 137082
07/07/2014 195.00p 197.00p 185.25p 189.00p 92855
04/07/2014 200.25p 200.25p 190.00p 197.00p 52702
03/07/2014 198.00p 205.00p 198.00p 200.00p 27176
02/07/2014 190.00p 194.12p 190.00p 194.00p 15810
01/07/2014 195.00p 196.38p 191.00p 191.00p 19664
30/06/2014 185.00p 197.69p 185.00p 190.00p 199257
27/06/2014 185.50p 189.75p 183.00p 185.75p 434093
26/06/2014 187.00p 188.00p 185.00p 187.50p 291985
25/06/2014 188.00p 190.00p 185.00p 186.00p 478860
24/06/2014 190.00p 190.00p 190.00p 190.00p 148741
23/06/2014 190.25p 190.25p 188.00p 190.00p 220956
20/06/2014 190.00p 192.00p 189.00p 190.00p 656460

*Close Price adjusted for both dividends and splits