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
  -2.30p -1.06% 214.90p 214.80p 215.20p 217.00p 209.80p 216.30p 2,308,282 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 239.4 128.7 25.2 8.5 741.23

Aldermore (ALD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017214.89999-2.30-1.06%209.82171,619,398
22 Jun 2017217.20001-8.60-3.81%212.92251,591,594
21 Jun 2017225.8-3.40-1.48%221.4229.89999735,023
20 Jun 2017229.19999+1.30+0.57%227.09999234.5943,444
19 Jun 2017227.9-0.60-0.26%223.20001229.89999504,944
16 Jun 2017228.50001+3.10+1.38%224.70001228.500011,005,750
15 Jun 2017225.39999-2.90-1.27%224.20001230.12,844,505
14 Jun 2017228.3+1.70+0.75%226.5230.1461,285
13 Jun 2017226.59999+3.80+1.71%222.89999230.79998694,420
12 Jun 2017222.79998-7.20-3.13%221.89999230.51,526,615
09 Jun 2017230-1.90-0.82%217.6231.62,463,135
08 Jun 2017231.89999+4.90+2.16%225.32322,373,490
07 Jun 2017226.99998+0.90+0.40%226231.29998917,957
06 Jun 2017226.1-4.00-1.74%225231.399991,830,559
05 Jun 2017230.1-2.20-0.95%227.9234.99998870,982
02 Jun 2017232.29998-1.60-0.68%230.5236.41,046,485
01 Jun 2017233.89999-9.70-3.98%230239.51,764,425
31 May 2017243.59999-6.00-2.40%241.1249.200011,668,104
30 May 2017249.6+3.30+1.34%245.00001249.8997,767
26 May 2017246.3-6.40-2.53%246.19999254.199992,074,543
25 May 2017252.69999-2.30-0.90%252.00001255.89999451,744
24 May 2017255-1.20-0.47%253.89999256.70001715,423
Download more Aldermore Historical Data

Aldermore (ALD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week225.5234.5209.80.0000505k2M956k-10.6-4.70%
1 Month253.5254.2209.80.0000461k3M1M-38.6-15.23%
3 Months219.4259.6209.80.0000452k6M1M-4.5-2.05%
6 Months231.6259.6207.10.0000101k8M1M-16.7-7.21%
1 Year160259.61020.0000101k10M1M54.934.31%
3 Years144318.11020.0000022M1M70.949.24%
5 Years149318.11020.0000022M1M65.944.23%
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:34 V: D:20170624 17:32:18