1. Share Prices

  2. Allied Minds PLC (ALM)

20.40p+0.00 (+0.00%)21 Jan 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
Jan 21, 202220.40p21.70p20.40p20.40p22,523
Jan 20, 202220.40p20.71p20.40p20.40p115,977
Jan 19, 202220.79p21.73p20.50p20.85p45,748
Jan 18, 202220.50p22.00p20.40p20.40p229,092
Jan 17, 202220.60p20.88p20.40p20.90p45,926
Jan 14, 202222.00p22.00p20.86p21.20p59,710
Jan 13, 202222.00p22.40p21.20p21.55p53,962
Jan 12, 202221.00p22.00p20.70p21.25p77,518
Jan 11, 202220.90p21.84p20.90p21.00p22,723
Jan 10, 202221.10p22.00p20.50p21.55p464,830
Jan 7, 202222.00p22.00p21.22p21.80p204,702
Jan 6, 202222.00p22.00p20.89p22.00p12,598
Jan 5, 202221.40p21.95p21.22p21.90p761,226
Jan 4, 202222.40p22.40p21.30p21.40p367,816
Dec 31, 202121.40p22.40p21.40p21.40p279
Dec 30, 202121.80p22.40p21.70p22.40p6,324,123
Dec 29, 202121.40p21.49p21.40p21.40p40,594
Dec 24, 202121.00p21.13p21.00p21.00p163
Dec 23, 202122.00p22.00p21.10p21.40p52,442
Dec 22, 202122.00p22.00p21.10p21.40p18,694
Dec 21, 202122.00p22.00p21.00p21.00p87,910
Dec 20, 202121.10p22.00p21.00p21.00p39,375
Dec 17, 202121.00p22.00p21.00p21.00p7,489
Dec 16, 202121.50p21.60p21.10p21.75p50,195
Dec 15, 202121.50p21.78p21.10p21.50p182,955
Dec 14, 202122.00p22.09p21.00p21.50p26,652
Dec 13, 202121.80p22.49p20.50p21.70p316,024
Dec 10, 202121.00p22.30p21.00p21.65p7,188
Dec 9, 202121.00p21.97p21.00p21.00p216,627
Dec 8, 202121.00p22.15p21.00p21.00p394,303
Dec 7, 202122.00p22.40p21.04p22.00p3,251
Dec 6, 202121.40p22.70p20.20p20.40p1,250,695
Dec 3, 202122.30p22.80p21.00p21.00p274,552
Dec 2, 202122.20p22.50p21.10p22.30p217,972
Dec 1, 202121.00p22.51p21.00p22.35p78,578
Nov 30, 202122.30p22.43p21.00p21.90p272,608
Nov 29, 202122.00p22.04p20.10p22.00p398,833
Nov 26, 202121.00p22.50p20.20p21.15p630,683
Nov 25, 202121.50p22.40p20.33p22.40p80,666
Nov 24, 202121.00p22.50p19.78p20.00p317,339
Nov 23, 202121.50p22.92p20.42p21.45p91,433
Nov 22, 202123.50p23.50p21.50p22.00p116,274
Nov 19, 202122.40p23.40p22.00p22.00p273,878
Nov 18, 202122.00p23.80p22.00p22.75p24,515
Nov 17, 202123.00p23.90p22.00p22.00p58,515
Nov 16, 202123.00p23.89p22.55p23.20p88,074
Nov 15, 202124.40p24.40p22.00p22.75p268,967
Nov 12, 202123.50p24.50p22.00p23.50p105,899
Nov 11, 202123.50p23.99p23.50p23.50p36,320
Nov 10, 202123.00p24.00p23.00p23.50p143,116
123456
Showing 1 to 50 of 253

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:
20 Jan 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC235.001.73
4Imprint Group PLC2,675.001.71
Premier Foods PLC120.601.69
Chemring Group PLC290.501.22
Oxford Instruments PLC2,250.001.12
Bh Macro Limited3,780.001.07

Fallers

CompanyPrice% Chg
Playtech PLC579.50-20.67
Trainline PLC235.00-10.58
Baltic Classifieds Group PLC199.00-8.72
Trustpilot Group PLC214.80-7.73
Hochschild Mining PLC118.20-7.15
Baillie Gifford Us Growth Trust PLC230.50-6.68