Share Name Share Symbol Market Type Share ISIN Share Description
Aldermore LSE:ALD London Ordinary Share GB00BQQMCJ47 ORD GBP0.10
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.10p +0.49% 226.00p 225.90p 226.30p 228.40p 223.70p 225.20p 823,258.00 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 224.7 94.7 22.7 10.0 779.11

Aldermore (ALD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016226+1.10+0.49%223.7228.4823,258
08 Dec 2016224.9+0.40+0.18%219.9228.4570,346
07 Dec 2016224.5-4.00-1.75%221.2229.11,812,282
06 Dec 2016228.5+4.60+2.05%221.4229.42,200,060
05 Dec 2016223.9+8.30+3.85%206230.41,213,379
02 Dec 2016215.6-1.50-0.69%210.5218.9645,430
01 Dec 2016217.1+3.70+1.73%212.6220.91,487,229
30 Nov 2016213.4+4.10+1.96%206.2213.42,151,856
29 Nov 2016209.3+3.80+1.85%202.5211.5665,074
28 Nov 2016205.5-1.60-0.77%202.2206.9310,835
25 Nov 2016207.1-1.90-0.91%204.3208.9245,564
24 Nov 2016209-0.50-0.24%204.3210.2374,525
23 Nov 2016209.5-2.30-1.09%207.7217.41,092,223
22 Nov 2016211.8+10.90+5.43%202.1211.9673,270
21 Nov 2016200.9-5.20-2.52%200206.2269,773
18 Nov 2016206.1+0.10+0.05%202.3209.4552,818
17 Nov 2016206+5.70+2.85%199.3206.2463,223
16 Nov 2016200.3-1.70-0.84%196.4204.9604,046
15 Nov 2016202-0.40-0.20%199.5206.81,419,310
14 Nov 2016202.4+4.80+2.43%198.3205.21,302,738
11 Nov 2016197.6+2.60+1.33%196.5202.31,454,100
10 Nov 2016195+5.50+2.90%193.8203.93,418,441
09 Nov 2016189.5+2.50+1.34%177.6190.61,548,784
Download more Aldermore Historical Data

Aldermore (ALD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week218.60230.40206.00224.8968570k2M1M7.403.39%
1 Month196.80230.40196.40213.0725246k2M975k29.2014.84%
3 Months170.60230.40155.00185.6374246k7M1M55.4032.47%
6 Months205.50230.40102.00160.7683246k10M2M20.509.98%
1 Year227.60237.30102.00172.254861k10M1M-1.60-0.70%
3 Years144.00318.10102.00209.8048022M1M82.0056.94%
5 Years147.10318.1091.25199.2445022M908k78.9053.64%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20161209 21:16:13