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
  +1.20p +0.51% 237.10p 235.90p 237.00p 239.60p 234.30p 235.40p 633,397.00 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 224.7 94.7 22.7 10.4 817.38

Aldermore (ALD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2017237.09999+1.20+0.51%234.3239.6633,397
22 Feb 2017235.90001+6.40+2.79%232.8241.91,093,813
21 Feb 2017229.5-6.20-2.63%227.40001235.90001644,266
20 Feb 2017235.7+1.60+0.68%231.1242.3550,086
17 Feb 2017234.1+1.70+0.73%229.00002236.40001450,145
16 Feb 2017232.4+4.20+1.84%226.8237.5591,400
15 Feb 2017228.2+0.40+0.18%227.99998235.90001379,130
14 Feb 2017227.8+1.60+0.71%221.09999228.09999320,189
13 Feb 2017226.2-2.00-0.88%226.1232.5388,413
10 Feb 2017228.2+1.40+0.62%224.79999230.79999464,114
09 Feb 2017226.8+5.30+2.39%221.2228.59999686,500
08 Feb 2017221.5+3.60+1.65%216.20001224.70001604,030
07 Feb 2017217.9+0.60+0.28%216.6221.2485,386
06 Feb 2017217.3-1.80-0.82%213.2221.40001575,010
03 Feb 2017219.09999-1.90-0.86%215.79999225.4439,015
02 Feb 2017221.00002+0.70+0.32%216.9222.1884,190
01 Feb 2017220.3+1.30+0.59%218.3228.22,741,284
31 Jan 2017218.99998+8.10+3.84%209.8220.400011,862,954
30 Jan 2017210.90001-3.10-1.45%209.5215.79999707,450
27 Jan 2017214+0.40+0.19%210.90001214.4441,722
26 Jan 2017213.6-4.70-2.15%211.3221.2850,570
25 Jan 2017218.3+8.10+3.85%211.09999221.099992,456,638
24 Jan 2017210.2-1.70-0.80%209.8216.29999505,160
Download more Aldermore Historical Data

Aldermore (ALD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week233.20242.30226.800.0000450k1M666k3.901.67%
1 Month221.20242.30209.500.0000320k3M758k15.907.19%
3 Months215.30245.60206.000.0000101k3M850k21.8010.13%
6 Months150.90245.60148.000.0000101k10M1M86.2057.12%
1 Year180.10245.60102.000.0000101k10M1M57.0031.65%
3 Years144.00318.10102.000.0000022M1M93.1064.65%
5 Years110.00318.1091.250.0000022M969k127.10115.55%
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:20170224 01:32:28