- Share Prices
Allied Minds PLC (ALM)
19.00p-0.13 (-0.65%)17 Aug 2022, 16:35
Allied Minds PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 16, 2022 | 18.40p | 19.60p | 18.40p | 19.13p | 7,328 |
Aug 15, 2022 | 19.00p | 19.63p | 18.60p | 18.60p | 44,033 |
Aug 12, 2022 | 19.64p | 19.64p | 19.64p | 19.50p | 10,000 |
Aug 11, 2022 | 19.19p | 19.63p | 18.90p | 19.38p | 58,013 |
Aug 10, 2022 | 18.70p | 18.98p | 18.70p | 18.85p | 24,463 |
Aug 9, 2022 | 19.08p | 19.59p | 19.08p | 19.25p | 46,354 |
Aug 8, 2022 | 19.30p | 19.60p | 18.92p | 19.13p | 65,364 |
Aug 5, 2022 | 19.38p | 19.39p | 18.50p | 18.82p | 64,065 |
Aug 4, 2022 | 19.45p | 19.45p | 18.10p | 18.10p | 6,296 |
Aug 3, 2022 | 18.50p | 19.36p | 18.50p | 18.50p | 54,375 |
Aug 2, 2022 | 18.70p | 19.45p | 18.60p | 19.02p | 58,529 |
Aug 1, 2022 | 19.05p | 19.84p | 18.10p | 19.30p | 32,140 |
Jul 29, 2022 | 19.19p | 19.49p | 19.19p | 19.50p | 15,498 |
Jul 28, 2022 | 19.45p | 19.74p | 19.00p | 19.25p | 14,080 |
Jul 27, 2022 | 19.77p | 19.80p | 19.25p | 19.23p | 52,257 |
Jul 26, 2022 | 18.15p | 19.04p | 18.15p | 19.10p | 4,254 |
Jul 25, 2022 | 19.30p | 19.73p | 18.65p | 18.65p | 97,701 |
Jul 22, 2022 | 18.70p | 19.50p | 18.40p | 18.40p | 120,650 |
Jul 21, 2022 | 19.00p | 19.20p | 18.10p | 19.20p | 84,453 |
Jul 20, 2022 | 19.34p | 19.89p | 19.04p | 19.10p | 28,556 |
Jul 19, 2022 | 19.00p | 19.89p | 19.00p | 19.45p | 23,192 |
Jul 18, 2022 | 19.88p | 19.95p | 19.44p | 19.55p | 77,361 |
Jul 15, 2022 | 19.60p | 20.30p | 19.30p | 19.65p | 30,762 |
Jul 14, 2022 | 19.84p | 19.84p | 19.84p | 19.95p | 4,000 |
Jul 13, 2022 | 19.50p | 20.00p | 19.30p | 19.85p | 98,110 |
Jul 12, 2022 | 19.50p | 19.86p | 18.05p | 19.40p | 144,317 |
Jul 11, 2022 | 20.30p | 20.92p | 19.20p | 20.25p | 29,060 |
Jul 8, 2022 | 20.00p | 20.00p | 19.41p | 20.15p | 116,139 |
Jul 7, 2022 | 19.33p | 19.33p | 19.33p | 19.55p | 17,376 |
Jul 6, 2022 | 19.50p | 19.99p | 19.00p | 19.40p | 110,700 |
Jul 5, 2022 | 18.07p | 18.68p | 18.07p | 18.48p | 5,703 |
Jul 4, 2022 | 19.25p | 19.25p | 18.56p | 18.63p | 18,627 |
Jul 1, 2022 | 18.33p | 19.48p | 18.30p | 18.90p | 173,470 |
Jun 30, 2022 | 19.16p | 19.23p | 18.00p | 18.75p | 28,628 |
Jun 29, 2022 | 19.37p | 20.89p | 18.45p | 18.90p | 434,943 |
Jun 28, 2022 | 19.42p | 19.48p | 18.38p | 19.25p | 60,242 |
Jun 27, 2022 | 18.10p | 19.45p | 17.60p | 19.05p | 477,046 |
Jun 24, 2022 | 17.50p | 18.95p | 17.25p | 18.43p | 265,262 |
Jun 23, 2022 | 17.55p | 18.93p | 17.55p | 18.27p | 50,567 |
Jun 22, 2022 | 18.27p | 18.86p | 18.27p | 18.27p | 15,984 |
Jun 21, 2022 | 18.80p | 18.90p | 17.85p | 17.85p | 189,902 |
Jun 20, 2022 | 18.00p | 19.28p | 18.00p | 18.50p | 783,900 |
Jun 17, 2022 | 17.00p | 18.13p | 16.80p | 17.15p | 160,428 |
Jun 16, 2022 | 17.15p | 18.27p | 16.70p | 16.70p | 113,104 |
Jun 15, 2022 | 18.00p | 18.00p | 17.05p | 17.50p | 83,819 |
Jun 14, 2022 | 16.75p | 17.50p | 16.70p | 17.30p | 22,974 |
Jun 13, 2022 | 16.75p | 16.77p | 16.75p | 17.25p | 93,798 |
Jun 10, 2022 | 16.50p | 17.50p | 16.50p | 16.50p | 1,789 |
Jun 9, 2022 | 17.05p | 17.27p | 16.50p | 17.25p | 54,453 |
Jun 8, 2022 | 16.80p | 16.89p | 16.50p | 16.50p | 19,462 |