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
  +0.00p +0.00% 218.00p 217.60p 218.20p - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 224.7 94.7 22.7 9.6 751.53

Aldermore (ALD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2017218-3.00-1.36%215.5221.91,131,115
18 Jan 2017221-1.00-0.45%214.4225.11,431,354
17 Jan 2017222+5.00+2.30%217.1227.3860,322
16 Jan 2017217-1.20-0.55%211.9220.2839,144
13 Jan 2017218.2-0.70-0.32%215.7219.1831,392
12 Jan 2017218.9-4.00-1.79%218.52241,364,998
11 Jan 2017222.9-4.00-1.76%221.2225.6778,328
10 Jan 2017226.9-5.50-2.37%218.9229.81,751,181
09 Jan 2017232.4-3.00-1.27%231.1239.5468,201
06 Jan 2017235.4+3.10+1.33%230.8237.4362,169
05 Jan 2017232.3-2.60-1.11%232.2241.7479,463
04 Jan 2017234.9-3.60-1.51%231.7238.4773,514
03 Jan 2017238.5+1.70+0.72%237.2245.6780,716
30 Dec 2016236.8+1.30+0.55%233237154,392
29 Dec 2016235.5-1.60-0.67%232.3237.2253,865
28 Dec 2016237.1+2.70+1.15%231.6238.9228,443
23 Dec 2016234.4+3.10+1.34%232.7238.3143,229
22 Dec 2016231.3+0.70+0.30%229.2233.6438,748
21 Dec 2016230.6+1.60+0.70%226.4233.2273,729
20 Dec 2016229+0.70+0.31%226.1240.9928,441
Download more Aldermore Historical Data

Aldermore (ALD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week218.00227.300.00219.3866831k1M1M0.00-
1 Month233.80245.600.00225.1823143k2M743k-15.80-6.76%
3 Months167.00245.600.00210.0608143k3M947k51.0030.54%
6 Months140.40245.600.00175.1467143k10M1M77.6055.27%
1 Year197.40245.600.00173.9558143k10M1M20.6010.44%
3 Years144.00318.100.00210.4354022M1M74.0051.39%
5 Years150.00318.100.00200.5373022M934k68.0045.33%
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:42 V: D:20170120 07:59:25