livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Allied Minds - (ALM) share price history


Allied Minds share priceALM share price tradesALM Fundamentals watchlistADD to watchlist
Allied Minds - (ALM) share price history
Date Open High Low Close Volume
03/04/2020 26.00 26.00 22.94 23.65 502,824
02/04/2020 25.27 26.00 25.00 25.50 60,803
01/04/2020 26.00 26.00 25.44 26.00 75,390
31/03/2020 26.00 26.25 24.90 26.25 285,558
30/03/2020 24.00 26.00 24.00 26.00 206,079
27/03/2020 25.36 26.00 24.60 25.80 190,351
26/03/2020 21.13 26.00 20.50 25.10 2,822,032
25/03/2020 20.20 22.50 20.20 22.50 701,869
24/03/2020 20.55 23.00 20.20 20.75 781,552
23/03/2020 22.33 22.95 20.50 21.00 489,495
20/03/2020 22.58 24.00 21.50 21.85 1,066,337
19/03/2020 22.90 22.90 19.28 21.65 3,560,324
18/03/2020 22.75 23.50 21.71 22.30 1,166,092
17/03/2020 25.00 26.30 22.80 24.00 3,059,632
16/03/2020 29.70 29.70 23.55 25.00 1,949,633
13/03/2020 29.55 31.65 29.00 29.85 406,206
12/03/2020 29.30 30.94 28.10 28.80 1,319,354
11/03/2020 32.85 33.37 30.20 30.20 946,015
10/03/2020 32.60 33.65 31.95 31.95 425,097
09/03/2020 31.15 32.58 30.00 32.30 1,994,617
06/03/2020 32.40 33.80 31.81 33.80 824,460
05/03/2020 32.80 33.44 32.40 32.75 174,748
04/03/2020 33.15 33.90 32.45 32.45 140,850
03/03/2020 32.45 33.70 32.40 32.45 163,437
02/03/2020 32.90 33.65 32.01 32.40 766,040
28/02/2020 33.50 33.54 31.00 32.05 1,142,366
27/02/2020 36.00 36.20 34.00 34.50 608,847
26/02/2020 36.80 36.80 35.00 36.55 396,284
25/02/2020 37.55 37.80 36.25 36.50 176,992
24/02/2020 38.95 38.95 36.50 37.25 431,900

Allied Minds - (ALM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices