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
  +4.90p +2.22% 225.50p 224.00p 224.90p 225.50p 217.30p 223.50p 1,074,361 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 239.4 128.7 25.2 8.9 777.80

Aldermore (ALD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Jul 2017220.59999-6.70-2.95%220.50001227.69999939,689
24 Jul 2017227.3+4.20+1.88%220.00001227.3573,709
21 Jul 2017223.1-5.30-2.32%221.59999226.5830,047
20 Jul 2017228.4+4.30+1.92%224.6229.69999416,293
19 Jul 2017224.1-1.10-0.49%220.9227.99998528,631
18 Jul 2017225.20001+0.60+0.27%221.19999227.19999477,485
17 Jul 2017224.6-1.20-0.53%221.4226.69999273,094
14 Jul 2017225.8-1.20-0.53%223.20001228.19999296,137
13 Jul 2017226.99998+7.60+3.46%219.9226.99998843,498
12 Jul 2017219.4+2.30+1.06%218.8223.11,062,090
11 Jul 2017217.1+1.10+0.51%215.70001218.69999669,573
10 Jul 2017216-8.90-3.96%215.70001224.399991,067,003
07 Jul 2017224.89999+2.20+0.99%220.4224.89999636,611
06 Jul 2017222.69999+0.50+0.23%217.5222.69999315,270
05 Jul 2017222.19999+7.90+3.69%214.79998222.5983,275
04 Jul 2017214.3+2.10+0.99%209216.1814,253
03 Jul 2017212.19999-5.10-2.35%209.39999216.82,022,722
30 Jun 2017217.3-1.30-0.59%215219.4705,415
29 Jun 2017218.59999+4.50+2.10%212.9220.19999820,055
28 Jun 2017214.1-2.00-0.93%212.4214.899991,508,138
27 Jun 2017216.1+2.70+1.27%208.39999216.299981,121,310
26 Jun 2017213.4-1.50-0.70%213.4217.20001605,608
Download more Aldermore Historical Data

Aldermore (ALD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week223.1229.7217.3223.9501416k1M658k2.41.08%
1 Month213.7229.7209219.4468273k2M789k11.85.52%
3 Months255.8259.5208.4236.6420273k6M1M-30.3-11.85%
6 Months214.7259.6208.4232.9057228k8M1M10.85.03%
1 Year133.5259.6129.5203.3349101k10M1M9268.91%
3 Years144318.1102215.1999022M1M81.556.60%
5 Years143318.1102211.4268022M1M82.557.69%
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:35 V: D:20170726 18:51:13