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
  -1.50p -0.49% 303.50p 303.70p 304.00p 305.90p 300.90p 304.10p 1,476,031 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 239.4 128.7 25.2 12.0 1,046.83

Aldermore (ALD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 2017305+0.10+0.03%300.5306.800012,400,273
19 Oct 2017304.89999-2.10-0.68%304309.899995,123,787
18 Oct 2017307-1.30-0.42%305.63102,831,481
17 Oct 2017308.29998+5.30+1.75%301.89999308.299984,838,764
16 Oct 2017303-0.50-0.16%300.09002304.899996,234,141
13 Oct 2017303.5+47.50+18.55%257.20001309.6999828,094,352
12 Oct 2017256+10.10+4.11%246.699992609,651,478
11 Oct 2017245.89999+7.40+3.10%236.50001246.799982,323,725
10 Oct 2017238.5+0.50+0.21%236.8240.51,309,852
09 Oct 2017238-0.30-0.13%236.9240.899993,192,682
06 Oct 2017238.3+1.10+0.46%236.00001240.11,403,699
05 Oct 2017237.19999+8.80+3.85%227.4237.51,036,450
04 Oct 2017228.4+0.20+0.09%225.89999230.6560,753
03 Oct 2017228.19999-1.60-0.70%227.59999231.79998574,695
02 Oct 2017229.8-0.60-0.26%227.49998233.3606,672
29 Sep 2017230.39999+8.40+3.78%221.3232.51,727,609
28 Sep 2017222-0.20-0.09%218.19999225.1471,684
27 Sep 2017222.19999+5.00+2.30%212.50001222.899991,018,154
26 Sep 2017217.20001+0.20+0.09%212.50001217.89999616,200
25 Sep 2017217-2.30-1.05%216218.99998661,459
Download more Aldermore Historical Data

Aldermore (ALD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week303310300.09001305.40372M6M4M0.50.17%
1 Month218.2310212.5283.4941472k28M4M85.339.09%
3 Months220.6310212.3264.4407219k28M2M82.937.58%
6 Months237.4310208.4253.0386219k28M2M66.127.84%
1 Year174.5310164237.1709101k28M1M12973.93%
3 Years144318.1102221.8589028M1M159.5110.76%
5 Years144318.1102221.8589028M1M159.5110.76%
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:32 V: D:20171023 22:40:52