Italia markets closed

Allied Minds plc (ALM.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
27,450,00 (0,00%)
Alla chiusura: 4:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mar 202129,2029,2026,0027,4527,45303.780
02 mar 202129,0029,0026,1927,4527,45321.343
01 mar 202127,0029,7026,7927,8527,85926.804
26 feb 202126,7526,9026,0026,2726,27231.643
25 feb 202126,2027,2025,5026,3826,38311.977
24 feb 202127,0027,5026,3526,5526,551.078.988
23 feb 202127,9028,7027,0027,3027,30728.460
22 feb 202127,8029,4027,2027,4227,42214.198
19 feb 202127,5030,7527,5027,7527,75256.269
18 feb 202129,5029,7527,5027,6027,60172.208
17 feb 202128,5029,0027,7928,3328,33276.609
16 feb 202129,0029,0527,4728,8028,80271.511
15 feb 202128,9029,3027,7427,9027,90553.075
12 feb 202127,8029,1527,5028,5028,50275.897
11 feb 202128,1029,2527,8029,1529,15166.305
10 feb 202129,3029,3027,9028,4028,40217.805
09 feb 202129,3029,9527,7029,3029,3092.798
08 feb 202131,4531,9027,8128,0028,00311.449
05 feb 202130,4530,4528,0029,8529,85167.421
04 feb 202128,8529,7127,8028,9028,90684.681
03 feb 202129,9030,5027,9528,8328,83345.466
02 feb 202127,5029,4227,5028,7328,73619.673
01 feb 202127,0029,2027,0027,5027,50205.461
29 gen 202128,0029,0027,1128,0028,00195.366
28 gen 202129,8029,8027,0027,6027,6086.659
27 gen 202127,5028,3327,1527,8027,80109.044
26 gen 202127,7529,2026,5528,0028,00648.851
25 gen 202130,0030,0027,0028,0028,00505.093
22 gen 202130,3030,3028,0028,5028,50228.430
21 gen 202127,0030,1027,0028,8528,85242.788
20 gen 202128,5030,4027,0528,0028,00281.915
19 gen 202131,8031,8028,7028,8528,85374.831
18 gen 202131,4531,9029,0029,2729,27107.763
15 gen 202128,8029,8527,5529,5029,50691.275
14 gen 202128,0028,8727,0027,2527,25367.196
13 gen 202128,1530,1527,2028,3028,301.167.931
12 gen 202129,7530,8528,0028,5828,58758.723
11 gen 202130,7531,9829,1529,7529,751.007.866
08 gen 202131,0031,8529,6530,2530,25847.479
07 gen 202131,5033,1529,5230,2030,202.148.710
06 gen 202131,9533,3031,5532,3032,30658.270
05 gen 202132,1034,1031,0031,0031,00322.342
04 gen 202131,4533,6531,4532,2232,22491.260
31 dic 202032,5034,2332,5032,5032,5028.300
30 dic 202034,0034,7032,5533,5033,50222.032
29 dic 202033,9534,0532,4033,7033,70363.541
24 dic 202032,1034,0032,0032,1032,10282.072
23 dic 202032,1033,0031,8332,2032,20244.207
22 dic 202033,0033,4532,0032,3032,30726.785
21 dic 202032,2034,7532,0033,0033,00330.444
18 dic 202032,5034,7532,0032,5032,50759.582
17 dic 202033,8534,4532,0032,0032,00503.579
16 dic 202034,8034,8032,5533,0033,00215.993
15 dic 202034,5036,1532,1032,5532,55418.910
14 dic 202035,0536,5533,0033,2533,25360.743
11 dic 202035,0037,0534,1034,9734,97106.257
10 dic 202036,8537,0034,2534,2534,25321.845
09 dic 202036,1537,9534,6935,1535,15358.116
08 dic 202036,2537,4536,2536,2536,2538.909
07 dic 202036,3538,5536,1036,8536,8584.927
04 dic 202037,0037,9036,5037,0037,00350.584
03 dic 202036,3038,7536,3036,5036,50548.831
02 dic 202038,9038,9036,3038,0038,00890.488
01 dic 202039,0039,6538,0539,0039,001.169.405
30 nov 202038,4538,5037,0038,5038,50202.439
27 nov 202038,8039,0036,8739,0039,00276.037
26 nov 202037,8039,3537,0037,0037,00151.055
25 nov 202037,9237,9237,5137,7237,7219.522
24 nov 202038,9039,6537,1038,5038,50214.255
23 nov 202037,0039,3036,7538,5038,50191.759
20 nov 202037,0039,6536,2338,5538,55228.172
19 nov 202037,0038,7036,5538,0338,03152.764
18 nov 202038,0038,2635,6538,0038,00718.161
17 nov 202038,8039,3036,3838,0038,00172.252
16 nov 202036,2538,5036,1237,2537,25188.482
13 nov 202038,0038,2436,0036,7036,70623.630
12 nov 202036,0039,5535,7536,0036,00377.941
11 nov 202038,5039,9037,5037,8537,85300.164
10 nov 202039,9539,9536,8539,0039,00210.134
09 nov 202036,5039,3536,5036,5036,50479.147
06 nov 202037,8039,6537,8037,8537,8577.392
05 nov 202039,4040,0037,4840,0040,00248.094
04 nov 202036,0038,5536,0036,0036,0022.311
03 nov 202038,8039,3336,2037,0037,00555.539
02 nov 202038,1038,3036,3036,4036,40259.568
30 ott 202039,0039,0036,2536,2536,25273.771
29 ott 202040,0040,0038,0038,0038,0087.940
28 ott 202039,6541,9538,0039,3539,35412.008
27 ott 202041,4541,4539,8540,2540,25178.619
26 ott 202041,0042,9539,3341,0041,00299.217
23 ott 202041,9541,9539,3341,2541,25527.478
22 ott 202042,0042,0040,0040,0040,00801.201
21 ott 202041,0542,1539,7040,5040,501.011.860
20 ott 202041,0042,4539,2339,5039,501.265.246
19 ott 202038,3042,3037,3540,5040,502.776.774
16 ott 202037,0538,4937,0037,6037,60143.795
15 ott 202039,9540,7637,4138,1538,15533.991
14 ott 202039,8541,0039,8540,4740,47149.684
13 ott 202041,0041,0040,0641,0041,00110.631
12 ott 202040,0041,0039,0740,4740,47249.501
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...