1. Share Prices

  2. Allied Minds PLC (ALM)

19.00p-0.13 (-0.65%)17 Aug 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Allied Minds PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 16, 202218.40p19.60p18.40p19.13p7,328
Aug 15, 202219.00p19.63p18.60p18.60p44,033
Aug 12, 202219.64p19.64p19.64p19.50p10,000
Aug 11, 202219.19p19.63p18.90p19.38p58,013
Aug 10, 202218.70p18.98p18.70p18.85p24,463
Aug 9, 202219.08p19.59p19.08p19.25p46,354
Aug 8, 202219.30p19.60p18.92p19.13p65,364
Aug 5, 202219.38p19.39p18.50p18.82p64,065
Aug 4, 202219.45p19.45p18.10p18.10p6,296
Aug 3, 202218.50p19.36p18.50p18.50p54,375
Aug 2, 202218.70p19.45p18.60p19.02p58,529
Aug 1, 202219.05p19.84p18.10p19.30p32,140
Jul 29, 202219.19p19.49p19.19p19.50p15,498
Jul 28, 202219.45p19.74p19.00p19.25p14,080
Jul 27, 202219.77p19.80p19.25p19.23p52,257
Jul 26, 202218.15p19.04p18.15p19.10p4,254
Jul 25, 202219.30p19.73p18.65p18.65p97,701
Jul 22, 202218.70p19.50p18.40p18.40p120,650
Jul 21, 202219.00p19.20p18.10p19.20p84,453
Jul 20, 202219.34p19.89p19.04p19.10p28,556
Jul 19, 202219.00p19.89p19.00p19.45p23,192
Jul 18, 202219.88p19.95p19.44p19.55p77,361
Jul 15, 202219.60p20.30p19.30p19.65p30,762
Jul 14, 202219.84p19.84p19.84p19.95p4,000
Jul 13, 202219.50p20.00p19.30p19.85p98,110
Jul 12, 202219.50p19.86p18.05p19.40p144,317
Jul 11, 202220.30p20.92p19.20p20.25p29,060
Jul 8, 202220.00p20.00p19.41p20.15p116,139
Jul 7, 202219.33p19.33p19.33p19.55p17,376
Jul 6, 202219.50p19.99p19.00p19.40p110,700
Jul 5, 202218.07p18.68p18.07p18.48p5,703
Jul 4, 202219.25p19.25p18.56p18.63p18,627
Jul 1, 202218.33p19.48p18.30p18.90p173,470
Jun 30, 202219.16p19.23p18.00p18.75p28,628
Jun 29, 202219.37p20.89p18.45p18.90p434,943
Jun 28, 202219.42p19.48p18.38p19.25p60,242
Jun 27, 202218.10p19.45p17.60p19.05p477,046
Jun 24, 202217.50p18.95p17.25p18.43p265,262
Jun 23, 202217.55p18.93p17.55p18.27p50,567
Jun 22, 202218.27p18.86p18.27p18.27p15,984
Jun 21, 202218.80p18.90p17.85p17.85p189,902
Jun 20, 202218.00p19.28p18.00p18.50p783,900
Jun 17, 202217.00p18.13p16.80p17.15p160,428
Jun 16, 202217.15p18.27p16.70p16.70p113,104
Jun 15, 202218.00p18.00p17.05p17.50p83,819
Jun 14, 202216.75p17.50p16.70p17.30p22,974
Jun 13, 202216.75p16.77p16.75p17.25p93,798
Jun 10, 202216.50p17.50p16.50p16.50p1,789
Jun 9, 202217.05p17.27p16.50p17.25p54,453
Jun 8, 202216.80p16.89p16.50p16.50p19,462
123456
Showing 1 to 50 of 252

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Balfour Beatty PLC319.6010.51
Darktrace PLC540.604.93
Bank Of Georgia Group PLC1,974.002.60
Energean PLC1,270.002.25
Ncc Group PLC217.001.64
Ibstock PLC205.001.49

Fallers

CompanyPrice% Chg
Asos PLC852.00-11.20
Persimmon PLC1,704.00-7.84
Essentra PLC235.00-7.66
Chrysalis Investments Limited86.90-7.16
Mitchells & Butlers PLC175.70-6.99
Wizz Air Holdings PLC2,422.00-6.77