ALMAllied Minds Plc04/24/2018
LAST:

 116.4
CHANGE:
 1.40
OPEN:
115.0
HIGH:
117.6
ASK:
240.0
VOLUME:
63,056
CHANGE(%):
1.19
PREV:
117.8
LOW:
115.0
BID:
120.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/24/18115.0117.6115.0116.463,0560
04/23/18118.2120.4115.0117.894,1110
04/20/18119.8119.8116.0116.883,9000
04/19/18113.0121.2113.0119.4370,6800
04/18/18113.8116.6113.0115.2133,1640
04/17/18111.0117.4111.0111.071,7860
04/16/18113.0119.2113.0115.060,9060
04/13/18119.6120.0118.6119.6100,0650
04/12/18112.8123.8112.8123.0149,2570
04/11/18114.4114.4110.0113.22,371,3040
FUNDAMENTALS
Sector:Software & Computer Services
Industry:Software
52wk range:97.40 - 190.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,007-1211.70
DJI24,024-4251.74
SP5002,635-361.34
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33360.47
BDI1,200494.26
HSI28,5943491.23