Italia markets close in 3 hours 19 minutes

Allied Minds plc (ALM.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
38,40+0,68 (+1,79%)
Al 12:32PM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 nov 202037,9839,3537,7538,4038,4066.043
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
09 ott 202040,0040,4937,9538,9538,95128.406
08 ott 202036,4040,8036,4040,8040,8087.019
07 ott 202041,0041,0038,6541,0041,0026.051
06 ott 202041,0041,0037,1041,0041,0081.172
05 ott 202039,8240,6437,5039,3339,33115.486
02 ott 202039,6540,4437,6539,6539,6566.853
01 ott 202040,0040,9536,7540,9540,95146.545
30 set 202038,1039,8136,1038,0538,05168.969
29 set 202036,5037,3035,4036,7236,72332.820
28 set 202034,0037,9534,0036,1036,10482.452
25 set 202033,2034,5031,5033,8533,85182.707
24 set 202032,0034,5931,0031,5031,50216.376
23 set 202033,8534,2531,3533,3833,38195.930
22 set 202032,5033,1531,0031,0031,00149.213
21 set 202033,4035,4531,0031,0031,00153.785
18 set 202035,5038,5533,4034,9034,90248.900
17 set 202035,6537,6534,6136,0036,00152.080
16 set 202037,0038,5536,0036,0036,00112.358
15 set 202037,4539,2535,7036,7536,75158.088
14 set 202037,8039,3537,0037,0037,0064.874
11 set 202038,0040,4037,5037,7237,72173.607
10 set 202038,5540,9038,0038,6038,6085.649
09 set 202038,0541,8538,0039,0039,0053.880
08 set 202039,1041,5038,6040,0040,00135.831
07 set 202039,5541,6039,2541,0041,0042.104
04 set 202041,4541,4539,3541,0041,0081.296
03 set 202039,2041,4039,0040,4740,47172.323
02 set 202040,6542,2539,5542,0042,00327.815
01 set 202042,0043,0540,1541,8041,8099.725
28 ago 202043,9543,9542,3843,9043,9094.531
27 ago 202044,3544,3542,3044,0044,007.426
26 ago 202042,3544,4042,3543,3343,3334.870
25 ago 202044,0044,0042,1043,8043,80151.742
24 ago 202042,2044,0042,2044,0044,00127.417
21 ago 202042,5044,0042,2544,0044,00170.900
20 ago 202044,0044,0042,5544,0044,00422.952
19 ago 202045,0045,0043,0043,2543,25478.572
18 ago 202045,0045,0042,8343,1543,1575.604
17 ago 202044,8044,8042,7144,8044,80147.081
14 ago 202044,8045,0043,0043,0043,00544.077
13 ago 202044,7044,8543,0044,0544,05375.187
12 ago 202044,6044,6943,1544,0044,00229.216
11 ago 202042,0544,0041,7943,2243,22193.967
10 ago 202043,5544,8541,1042,5042,5052.996
07 ago 202043,5044,9541,5543,5043,50253.605
06 ago 202044,6044,7541,1544,6044,60264.358
05 ago 202043,9543,9541,5943,9543,95876.590
04 ago 202042,6543,9040,6542,0042,00666.951
03 ago 202042,0042,7039,7541,5041,50769.461
31 lug 202040,0041,8540,0040,8040,80884.438
30 lug 202037,0043,5036,2640,7240,723.581.777
29 lug 202039,1539,1537,4037,4037,4097.623
28 lug 202039,4039,5038,8239,0039,00375.722
27 lug 202038,5039,4037,2039,4039,40329.191
24 lug 202037,0038,5035,5338,5038,50352.441
23 lug 202036,5037,5036,5037,5037,50203.044
22 lug 202033,2036,3533,2036,4536,45489.018
21 lug 202034,0034,9032,6834,5034,50101.503
20 lug 202033,0535,0033,0535,0035,0067.424
17 lug 202033,0034,7233,0033,5033,507.557
16 lug 202034,0534,8633,1134,2234,22480.087
15 lug 202029,4534,0029,4533,5833,58132.601
14 lug 202032,5232,5231,0631,0231,0220.256
13 lug 202032,9533,0030,9133,0033,00172.912
10 lug 202032,9532,9531,0631,9831,9813.593
09 lug 202032,9532,9531,4532,2832,2871.008
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...