UK Markets close in 6 hrs 21 mins

Allied Minds plc (ALM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
23.50+0.40 (+1.73%)
As of 4:19PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202123.5024.8022.1024.8024.80146,121
24 Sept 202124.9024.9022.3624.9024.90141,007
23 Sept 202124.7024.8722.0024.7024.70212,166
22 Sept 202122.5024.4722.4023.5023.50255,567
21 Sept 202122.5024.2322.5023.1023.1012,674
20 Sept 202123.0023.8322.5023.6023.60105,876
17 Sept 202123.4024.1023.0023.8523.85124,309
16 Sept 202123.1024.7023.1023.1023.107,223
15 Sept 202123.0024.6923.0023.0023.0043,305
14 Sept 202123.1024.3223.1023.7023.70140,941
13 Sept 202123.8023.8023.8023.8023.80-
10 Sept 202123.0024.1323.0023.0023.0056,683
09 Sept 202123.0924.1323.0923.8523.8514,647
08 Sept 202123.1024.8023.0923.1023.1056,767
07 Sept 202123.1024.9023.0024.5024.5026,528
06 Sept 202123.4223.4223.1924.0524.0535,110
03 Sept 202123.0024.8123.0024.1024.10177,984
02 Sept 202124.0224.6724.0124.4524.45212,492
01 Sept 202124.9024.9523.9824.9024.90143,075
31 Aug 202123.6025.0023.6024.3024.30155,594
27 Aug 202125.0025.5024.0025.5025.501,153,538
26 Aug 202124.5026.0023.6025.2025.20355,526
25 Aug 202123.6025.0023.6023.6023.60719,779
24 Aug 202125.5025.5124.0025.5025.5089,661
23 Aug 202126.3026.3023.7026.0026.00105,642
20 Aug 202126.0026.1923.7026.0026.00177,324
19 Aug 202125.9026.4024.0025.9525.951,461,480
18 Aug 202125.0025.9023.7025.1025.10582,878
17 Aug 202123.0025.0023.0024.0024.00801,994
16 Aug 202123.8024.8422.2023.0023.00387,474
13 Aug 202123.0023.8021.2023.7023.70365,880
12 Aug 202122.1023.8022.1023.4523.45662,478
11 Aug 202120.5023.0020.0022.3022.301,979,650
10 Aug 202119.8520.5019.5019.5019.50130,222
09 Aug 202120.3020.5019.5520.0220.0263,857
06 Aug 202120.0020.1719.6519.8519.85428,487
05 Aug 202120.3020.3020.0020.2520.25149,320
04 Aug 202120.0020.1920.0020.2520.2573,803
03 Aug 202120.5020.9019.6620.0020.00287,503
02 Aug 202120.2021.1020.0020.5020.50485,693
30 Jul 202120.1020.9520.0020.0020.0084,166
29 Jul 202120.5020.8020.0020.0020.0094,051
28 Jul 202120.9021.0020.2220.5520.55245,678
27 Jul 202120.1020.9020.0020.5020.5082,651
26 Jul 202121.1021.1020.1020.3020.30130,341
23 Jul 202120.7021.3020.0020.0020.00105,391
22 Jul 202121.0021.7020.1820.4020.4039,783
21 Jul 202120.3020.8019.8020.0020.001,532,412
20 Jul 202120.2020.9020.0020.4020.40316,540
19 Jul 202120.1021.0020.1020.5020.501,247,893
16 Jul 202120.8021.4419.7520.6020.60407,928
15 Jul 202121.5021.9520.2020.2020.20410,943
14 Jul 202121.3021.4321.0021.3021.305,507,751
13 Jul 20210.210.220.210.210.211,854,249
12 Jul 202121.0021.3221.0021.0021.0037,518
09 Jul 202121.0021.6220.6721.4021.40166,543
08 Jul 202120.9021.4020.9021.4021.4018,322
07 Jul 202121.4021.8221.1021.4021.40129,797
06 Jul 202121.2021.8021.0221.4021.40364,043
05 Jul 202121.2021.8420.9020.9020.90799,058
02 Jul 202121.4022.3020.8020.8020.80256,187
01 Jul 202121.4021.8020.8020.8020.80210,307
30 Jun 202120.4021.8020.2020.8020.80253,195
29 Jun 202120.6021.3020.3820.4020.4016,598,366
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202121.5022.1720.5020.5020.50441,720
18 Jun 202121.9022.5020.1021.5021.509,622,996
17 Jun 202121.5023.0020.0020.1020.101,514,763
16 Jun 202122.3022.7920.0021.1021.101,004,736
15 Jun 202123.0023.0021.5021.5021.501,011,080
14 Jun 202122.2023.0022.0022.6022.60405,105
11 Jun 202122.4024.0022.1022.5022.501,236,841
10 Jun 202123.0023.3722.6623.0023.0070,618
09 Jun 202123.5024.0022.4022.4022.40184,711
08 Jun 202124.0024.0022.5023.0023.00462,740
07 Jun 202122.5024.0021.5021.5021.50586,418
04 Jun 202122.5023.9022.0023.5023.50326,240
03 Jun 202123.0023.0021.7021.7021.70624,378
02 Jun 202123.0024.0022.3523.2023.20198,649
01 Jun 202124.0024.0022.0022.0022.00105,426
28 May 202123.0023.5022.5523.0023.0011,775
27 May 202122.3024.0022.3022.9022.90105,054
26 May 202122.0023.9022.0022.8022.8050,509
25 May 202123.0024.0022.0022.0022.00145,293
24 May 202124.5024.8723.0023.0023.00344,870
21 May 202124.0025.0022.0023.0023.00458,839
20 May 202123.0024.0022.2524.0024.00286,621
19 May 202122.0023.4022.0022.2022.20337,487
18 May 202123.6023.6022.0022.0022.0050,603
17 May 202123.0024.4022.5022.5022.50648,992
14 May 202123.0025.0022.6023.0023.00214,124
13 May 202123.0024.0022.5022.5022.50474,267
12 May 202123.1125.0023.0024.0024.00407,407
11 May 202123.5023.8022.1022.1022.10190,361
10 May 202124.9024.9023.1023.6023.60300,613
07 May 202123.0024.5022.5022.9022.90762,134
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...