Share Name Share Symbol Market Type Share ISIN Share Description
Allied Minds LSE:ALM London Ordinary Share GB00BLRLH124 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.25p -2.15% 148.00p 144.50p 260.00p 155.50p 142.75p 155.50p 132,653 17:30:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 3.3 -98.0 -36.0 - 346.64

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jun 2017151.25+8.25+5.77%138.5151.5168,959
20 Jun 2017143+0.25+0.18%135.75147121,257
19 Jun 2017142.75+2.65+1.89%130.25143.5217,916
16 Jun 2017140.1-3.90-2.71%140.11464,168,553
15 Jun 20171440.000.00%140144580,414
14 Jun 2017144+3.10+2.20%137.699991461,082,974
13 Jun 2017140.9+4.60+3.37%136.5142423,484
12 Jun 2017136.3+1.30+0.96%133.89999137.1440,800
09 Jun 2017135-0.50-0.37%131137784,704
08 Jun 2017135.5-0.90-0.66%134.1140538,884
07 Jun 2017136.39999-1.60-1.16%135140.11,225,562
06 Jun 2017138-2.90-2.06%136.1143.19999607,708
05 Jun 2017140.9-4.70-3.23%140143566,232
02 Jun 2017145.6-3.30-2.22%144149.19999342,187
01 Jun 2017148.9+0.50+0.34%144.69999151207,651
31 May 2017148.4-3.60-2.37%147.59999152255,628
30 May 2017152-0.50-0.33%151.09999157.3553,100
26 May 2017152.5+4.20+2.83%146.39999154.59999226,002
25 May 2017148.3-1.50-1.00%147.5150415,038
24 May 2017149.8+1.80+1.22%143.09999152405,192
23 May 2017148+6.70+4.74%140.1153419,756
22 May 2017141.3+0.50+0.36%139143.8228,147
Download more Allied Minds Historical Data

Allied Minds (ALM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week140.4155.5130.250.000087k4M1M7.65.41%
1 Month150157.3130.250.000087k4M676k-2-1.33%
3 Months300.3321.6130.250.000087k4M714k-152.3-50.72%
6 Months439475130.250.000021k7M497k-291-66.29%
1 Year365.9475130.250.000021k18M378k-217.9-59.55%
3 Years187725130.250.00002k21M289k-39-20.86%
5 Years24.572524.50.0000021M289k123.5504.08%
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:20170622 18:27:27