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
  -15.10p -4.55% 317.00p 317.60p 318.80p 329.70p 317.00p 328.60p 498,385.00 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 3.3 -98.0 -36.0 - 742.47

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 2017317-15.10-4.55%317329.7498,385
23 Mar 2017332.1-15.40-4.43%330.2345.80002553,849
22 Mar 2017347.5-11.70-3.26%344.9360.1378,260
21 Mar 2017359.19998-20.80-5.47%359.19998375.6796,640
20 Mar 2017380-7.40-1.91%366.90002385.7459,434
17 Mar 2017387.4+3.30+0.86%374.99997390.199987,001,972
16 Mar 2017384.09998+3.20+0.84%377.80002389.30002361,100
15 Mar 2017380.9-8.60-2.21%379.4391.4302,718
14 Mar 2017389.5+1.50+0.39%378.5407.80002602,755
13 Mar 2017388-5.40-1.37%380.5396.6345,007
10 Mar 2017393.4-4.60-1.16%393.4408.80002193,830
09 Mar 2017398-11.40-2.78%396.3415194,447
08 Mar 2017409.4-7.60-1.82%409.19998422.99997398,720
07 Mar 2017417-1.00-0.24%415420292,982
06 Mar 2017418+4.30+1.04%411420354,829
03 Mar 2017413.7+5.70+1.40%396.8426.9464,668
02 Mar 2017408.00003+19.00+4.88%379.7416.3315,631
01 Mar 2017389+4.00+1.04%376.1395200,770
28 Feb 2017385-1.00-0.26%377.6389.99997361,364
27 Feb 2017386+5.80+1.53%378.4389.5156,889
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 Week386.00390.20317.000.0000378k7M2M-69.00-17.88%
1 Month371.90426.90317.000.000074k7M690k-54.90-14.76%
3 Months450.00475.00317.000.000021k7M313k-133.00-29.56%
6 Months324.50475.00310.000.000021k18M361k-7.50-2.31%
1 Year450.70489.90300.000.000021k18M251k-133.70-29.66%
3 Years190.00725.00183.000.00002k21M255k127.0066.84%
5 Years24.50725.0024.500.0000021M255k292.501,193.88%
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:20170325 13:36:28