Allied Minds (ALM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/03/2018 118.80p 125.30p 118.20p 118.20p 698028
15/03/2018 120.60p 125.00p 120.20p 125.00p 271718
14/03/2018 126.80p 126.80p 122.00p 123.00p 38821
13/03/2018 126.20p 128.20p 124.15p 125.00p 463398
12/03/2018 125.60p 128.71p 120.00p 120.00p 86509
09/03/2018 119.20p 129.60p 119.20p 124.40p 98676
08/03/2018 124.00p 130.00p 122.80p 125.00p 366204
07/03/2018 128.00p 137.80p 128.00p 131.60p 186574
06/03/2018 140.00p 140.00p 130.02p 134.20p 85928
05/03/2018 126.40p 135.00p 126.40p 134.60p 90493
02/03/2018 130.60p 134.80p 122.48p 131.60p 64065
01/03/2018 130.60p 137.80p 130.60p 135.00p 77720
28/02/2018 130.20p 138.60p 130.20p 136.00p 150212
27/02/2018 132.40p 140.00p 132.40p 137.40p 53554
26/02/2018 140.00p 140.00p 137.00p 140.00p 26578
23/02/2018 128.80p 139.40p 128.60p 137.00p 97654
22/02/2018 140.00p 150.00p 131.10p 134.00p 168130
21/02/2018 141.20p 146.31p 139.20p 140.80p 56119
20/02/2018 147.40p 148.56p 140.20p 141.20p 85474
19/02/2018 144.80p 150.00p 142.00p 145.00p 98119
16/02/2018 144.20p 149.53p 143.24p 148.20p 64023
15/02/2018 149.40p 150.00p 144.93p 147.00p 64064
14/02/2018 149.80p 149.80p 140.00p 149.60p 100417
13/02/2018 142.00p 152.00p 142.00p 149.20p 73941
12/02/2018 144.00p 153.35p 144.00p 148.00p 77216
09/02/2018 144.00p 160.00p 142.40p 149.80p 509241
08/02/2018 152.60p 153.36p 147.20p 149.60p 1034196
07/02/2018 144.00p 159.60p 144.00p 153.00p 56096
06/02/2018 154.60p 156.43p 142.78p 148.40p 116358
05/02/2018 162.00p 162.00p 152.89p 159.80p 126558
02/02/2018 158.80p 162.00p 156.65p 162.00p 59666
01/02/2018 159.20p 162.20p 158.58p 162.00p 258685
31/01/2018 148.20p 162.00p 148.20p 161.00p 142058
30/01/2018 153.20p 158.69p 152.96p 155.20p 39726
29/01/2018 160.00p 162.68p 155.22p 159.60p 145833
26/01/2018 162.00p 169.00p 159.20p 160.00p 96913
25/01/2018 163.80p 166.40p 162.80p 165.00p 120353
24/01/2018 159.00p 166.00p 159.00p 163.80p 94290
23/01/2018 159.00p 164.80p 159.00p 163.00p 62060
22/01/2018 168.00p 168.54p 161.91p 162.40p 84634
19/01/2018 161.40p 163.60p 159.00p 163.40p 115620
18/01/2018 150.40p 165.60p 150.40p 157.20p 258665
17/01/2018 155.00p 163.80p 155.00p 156.40p 63438
16/01/2018 155.00p 163.60p 155.00p 158.00p 105872
15/01/2018 155.60p 164.89p 155.60p 162.00p 102279
12/01/2018 164.00p 164.00p 161.60p 161.60p 62805
11/01/2018 157.00p 164.00p 157.00p 163.00p 95346
10/01/2018 160.00p 165.00p 160.00p 162.60p 66793
09/01/2018 163.60p 165.00p 159.60p 164.60p 64011
08/01/2018 165.00p 168.81p 160.60p 161.40p 189661
05/01/2018 165.00p 170.00p 164.40p 164.60p 99275
04/01/2018 165.00p 169.00p 158.00p 169.00p 324036
03/01/2018 163.00p 165.00p 163.00p 163.00p 110848
02/01/2018 164.80p 165.00p 158.53p 165.00p 111167
29/12/2017 156.50p 165.00p 156.50p 165.00p 103209
28/12/2017 160.00p 167.50p 158.25p 165.00p 205572
27/12/2017 155.25p 169.50p 148.12p 169.50p 94833
22/12/2017 142.00p 160.00p 142.00p 159.25p 121302
21/12/2017 135.00p 150.75p 135.00p 150.75p 105131
20/12/2017 148.00p 148.00p 140.00p 140.00p 50874
19/12/2017 142.25p 146.00p 135.00p 143.50p 78486
18/12/2017 135.00p 140.00p 131.75p 139.75p 46389
15/12/2017 135.00p 144.50p 135.00p 138.00p 294533
14/12/2017 136.25p 146.00p 135.75p 138.50p 28646
13/12/2017 136.00p 149.25p 136.00p 141.50p 51529
12/12/2017 139.00p 146.75p 134.25p 141.00p 127373
11/12/2017 144.50p 144.75p 125.25p 144.75p 187505
08/12/2017 140.00p 146.50p 136.50p 138.25p 89342
07/12/2017 157.75p 157.75p 138.75p 143.50p 164539
06/12/2017 155.00p 160.00p 145.00p 152.00p 240511
05/12/2017 155.00p 162.75p 154.25p 162.75p 70743
04/12/2017 150.00p 163.50p 149.75p 160.00p 88620
01/12/2017 161.00p 162.50p 149.50p 156.00p 267246
30/11/2017 162.00p 168.75p 159.25p 166.75p 242918
29/11/2017 168.00p 171.00p 160.62p 168.25p 90730
28/11/2017 154.00p 171.25p 154.00p 166.50p 140236
27/11/2017 156.25p 167.00p 155.91p 158.00p 140903
24/11/2017 156.00p 167.75p 156.00p 163.50p 59413
23/11/2017 162.00p 168.75p 160.00p 161.50p 72040
22/11/2017 160.00p 168.00p 160.00p 168.00p 110131
21/11/2017 160.00p 167.50p 160.00p 165.75p 91635
20/11/2017 161.00p 167.50p 158.50p 166.00p 126446
17/11/2017 165.00p 171.75p 159.14p 168.00p 176415
16/11/2017 162.25p 172.00p 162.25p 169.00p 1787340
15/11/2017 159.75p 171.50p 159.75p 169.75p 52892
14/11/2017 157.25p 171.50p 157.25p 165.25p 69074
13/11/2017 161.25p 170.00p 154.04p 170.00p 77672
10/11/2017 161.75p 177.00p 161.75p 166.50p 152941
09/11/2017 168.00p 176.00p 168.00p 169.50p 86088
08/11/2017 173.00p 178.00p 170.25p 178.00p 67270
07/11/2017 176.50p 190.00p 176.50p 182.00p 127879
06/11/2017 188.00p 190.00p 179.00p 186.50p 160748
03/11/2017 177.50p 188.00p 170.89p 188.00p 216834
02/11/2017 173.00p 176.00p 169.25p 172.00p 51632
01/11/2017 164.50p 179.37p 164.50p 167.00p 49717
31/10/2017 170.00p 179.50p 170.00p 175.00p 143402
30/10/2017 175.50p 179.25p 169.50p 174.50p 91920
27/10/2017 161.75p 175.00p 161.75p 175.00p 77681
26/10/2017 164.25p 174.75p 164.25p 168.25p 95076
25/10/2017 173.00p 175.00p 170.00p 171.75p 66958
24/10/2017 171.25p 175.00p 167.96p 175.00p 49225
23/10/2017 161.00p 180.10p 161.00p 170.50p 129470
20/10/2017 170.00p 172.75p 162.00p 172.75p 77665
19/10/2017 170.00p 170.00p 160.25p 170.00p 35217
18/10/2017 172.75p 173.15p 157.25p 169.00p 98649
17/10/2017 163.75p 169.02p 161.38p 166.75p 65149
16/10/2017 169.25p 175.00p 160.00p 175.00p 157435
13/10/2017 172.50p 172.50p 158.75p 163.25p 98382
12/10/2017 168.50p 173.50p 157.00p 171.25p 85686
11/10/2017 160.25p 165.25p 155.00p 165.00p 67484
10/10/2017 188.25p 188.25p 164.00p 170.00p 179312
09/10/2017 176.75p 181.25p 170.00p 180.00p 204286
06/10/2017 153.00p 176.75p 153.00p 175.00p 300532
05/10/2017 141.50p 166.00p 141.50p 166.00p 327623
04/10/2017 139.50p 148.75p 134.50p 148.75p 57234
03/10/2017 135.00p 139.50p 130.25p 135.00p 32678
02/10/2017 130.00p 137.50p 127.00p 134.75p 78522
29/09/2017 127.00p 135.00p 127.00p 135.00p 62822
28/09/2017 142.00p 145.00p 130.00p 130.00p 243741
27/09/2017 141.50p 150.00p 135.00p 140.00p 166238
26/09/2017 146.75p 153.50p 141.25p 148.00p 49310
25/09/2017 155.50p 158.00p 147.00p 150.50p 76447
22/09/2017 158.00p 158.00p 150.00p 154.00p 48634
21/09/2017 160.00p 160.00p 147.00p 155.00p 80212
20/09/2017 153.00p 162.50p 148.25p 155.00p 50662
19/09/2017 143.00p 159.00p 143.00p 154.50p 149121
18/09/2017 147.25p 148.50p 134.25p 143.75p 125021
15/09/2017 150.00p 150.00p 140.00p 145.00p 595528
14/09/2017 150.00p 184.75p 146.25p 152.00p 190826
13/09/2017 127.00p 150.00p 127.00p 148.75p 90265
12/09/2017 123.00p 130.75p 122.75p 130.75p 98084
11/09/2017 121.25p 125.75p 121.25p 124.00p 22316
08/09/2017 127.00p 127.00p 119.75p 120.00p 97949
07/09/2017 121.50p 126.00p 121.00p 121.00p 161005
06/09/2017 125.00p 125.00p 119.75p 121.50p 127750
05/09/2017 118.00p 122.75p 118.00p 121.00p 70876
04/09/2017 124.00p 124.00p 118.00p 118.00p 41167
01/09/2017 121.00p 124.75p 118.00p 118.00p 98653
31/08/2017 120.00p 124.75p 117.50p 124.75p 223341
30/08/2017 120.00p 120.00p 117.00p 119.50p 281815
29/08/2017 119.50p 130.00p 119.50p 120.00p 99282
25/08/2017 117.50p 121.00p 116.00p 117.50p 241920
24/08/2017 120.00p 123.75p 115.00p 116.00p 172930
23/08/2017 130.00p 130.00p 116.00p 119.75p 141380
22/08/2017 144.00p 148.75p 124.00p 127.75p 139292
21/08/2017 155.00p 155.00p 140.00p 151.00p 105917
18/08/2017 159.50p 160.75p 152.00p 155.00p 371730
17/08/2017 161.25p 163.50p 150.00p 160.00p 208127
16/08/2017 162.75p 162.75p 160.25p 161.00p 55441
15/08/2017 160.00p 161.00p 159.50p 160.00p 66878
14/08/2017 160.50p 161.75p 159.75p 160.25p 37234
11/08/2017 161.00p 161.00p 159.50p 161.00p 128204
10/08/2017 162.75p 162.75p 160.50p 161.00p 35373
09/08/2017 161.50p 162.50p 159.50p 162.50p 80368
08/08/2017 161.00p 161.75p 159.00p 160.00p 174327
07/08/2017 161.00p 162.25p 159.75p 161.50p 212778
04/08/2017 163.25p 165.00p 160.50p 165.00p 235696
03/08/2017 161.25p 163.25p 158.75p 163.25p 71310
02/08/2017 161.50p 166.75p 159.25p 160.00p 204776
01/08/2017 151.75p 161.25p 151.75p 159.50p 147973
31/07/2017 161.00p 162.00p 158.50p 162.00p 77202
28/07/2017 162.00p 162.25p 157.50p 161.00p 69752
27/07/2017 163.00p 163.00p 157.00p 160.50p 121433
26/07/2017 160.00p 161.50p 156.00p 156.00p 120487
25/07/2017 163.00p 165.25p 159.00p 165.25p 494644
24/07/2017 163.00p 163.00p 158.25p 162.75p 200140
21/07/2017 162.00p 162.00p 157.50p 161.00p 154578
20/07/2017 162.00p 162.00p 154.00p 161.00p 60479
19/07/2017 164.00p 164.00p 158.75p 161.00p 173479
18/07/2017 166.00p 166.00p 158.00p 158.00p 142718
17/07/2017 160.00p 164.75p 152.50p 162.75p 139422
14/07/2017 163.25p 163.50p 159.75p 162.50p 74865
13/07/2017 161.00p 165.00p 160.75p 162.00p 93638
12/07/2017 160.50p 166.00p 160.50p 164.50p 335567
11/07/2017 150.00p 163.00p 150.00p 163.00p 217111
10/07/2017 164.00p 164.00p 160.00p 160.50p 95390
07/07/2017 165.00p 165.00p 159.75p 164.00p 101290
06/07/2017 160.00p 165.50p 160.00p 165.00p 229475
05/07/2017 162.25p 166.00p 160.00p 163.50p 85858
04/07/2017 168.25p 168.25p 160.25p 162.25p 103185
03/07/2017 169.00p 169.50p 159.50p 167.00p 146747
30/06/2017 161.50p 168.00p 158.25p 167.00p 302987
29/06/2017 154.00p 161.75p 151.75p 161.75p 205432
28/06/2017 149.75p 153.50p 148.50p 152.75p 207279
27/06/2017 149.50p 152.00p 146.50p 148.50p 102856
26/06/2017 154.00p 154.00p 144.25p 148.00p 53946
23/06/2017 146.00p 151.25p 142.50p 148.75p 79946
22/06/2017 155.50p 155.50p 142.75p 148.00p 132799
21/06/2017 138.50p 151.50p 138.50p 151.25p 168959
20/06/2017 135.75p 147.00p 135.75p 143.00p 121257
19/06/2017 141.25p 143.50p 130.25p 142.75p 217926
16/06/2017 142.00p 146.00p 140.10p 140.10p 4168553
15/06/2017 140.40p 144.00p 140.00p 144.00p 565414
14/06/2017 138.00p 146.00p 137.48p 144.00p 1082974
13/06/2017 136.50p 142.00p 136.50p 140.90p 425478
12/06/2017 136.00p 138.96p 133.90p 136.30p 440800
09/06/2017 136.60p 137.00p 127.96p 135.00p 584704
08/06/2017 139.50p 140.37p 134.10p 135.50p 533884
07/06/2017 139.90p 140.15p 135.00p 136.40p 817745
06/06/2017 143.20p 143.20p 136.10p 138.00p 607859

*Close Price adjusted for both dividends and splits