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
  -3.00p -1.35% 219.70p 219.40p 219.60p 222.00p 218.70p 221.90p 269,666.00 14:06:31
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 239.4 128.7 25.2 8.7 757.39

Aldermore (ALD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Mar 2017222.7+2.70+1.23%216.6223.200011,822,687
27 Mar 2017220.00002-1.80-0.81%213.2221.59999933,882
24 Mar 2017221.8-1.20-0.54%221.82251,227,042
23 Mar 2017223+3.70+1.69%218.99998225532,961
22 Mar 2017219.3-4.00-1.79%217.8222.4893,363
21 Mar 2017223.29999-3.70-1.63%222.5229.51,157,936
20 Mar 2017226.99998+1.00+0.44%225.6229.3706,757
17 Mar 2017226-0.10-0.04%223.4228.400014,221,503
16 Mar 2017226.1+1.30+0.58%223.4228.71,146,087
15 Mar 2017224.79999+4.00+1.81%223.79999226.999981,890,399
14 Mar 2017220.8+0.20+0.09%219.2222.22,031,185
13 Mar 2017220.59999-1.70-0.76%220.00002224.96,889,716
10 Mar 2017222.3-17.70-7.38%221.00002225.48,146,231
09 Mar 2017240+0.50+0.21%236.8241.81,257,741
08 Mar 2017239.5+1.60+0.67%238.9245.31,747,236
07 Mar 2017237.9+4.40+1.88%226.99998242.81,314,345
06 Mar 2017233.5-5.50-2.30%229.8245.099992,806,300
03 Mar 2017239+0.70+0.29%232246.799992,580,879
02 Mar 2017238.3+1.30+0.55%238.3256.35,959,821
01 Mar 2017237.00002+5.40+2.33%230.4238.6643,423
Download more Aldermore Historical Data

Aldermore (ALD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week221.60225.00213.200.0000533k2M1M-1.90-0.86%
1 Month233.10256.30213.200.0000533k8M2M-13.40-5.75%
3 Months233.70256.30207.100.0000228k8M1M-14.00-5.99%
6 Months175.00256.30155.000.0000101k8M1M44.7025.54%
1 Year220.00256.30102.000.0000101k10M1M-0.30-0.14%
3 Years144.00318.10102.000.0000022M1M75.7052.57%
5 Years118.00318.1091.250.0000022M1M101.7086.19%
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:20170329 13:22:45