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
  +1.00p +0.27% 376.30p 376.40p 377.90p 379.80p 375.00p 376.40p 24,521.00 12:41:38
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 3.3 -98.0 -36.0 - 880.81

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2017375.30002-4.40-1.16%375.3000238551,658
20 Feb 2017379.7+4.70+1.25%376.00003384.9000237,961
17 Feb 2017374.99997-2.20-0.58%374.99997383.59998193,457
16 Feb 2017377.19998-7.30-1.90%376.6384.90002171,164
15 Feb 2017384.5+0.80+0.21%380389.99997190,429
14 Feb 2017383.7-6.20-1.59%381.8389.9260,355
13 Feb 2017389.9+1.40+0.36%387401.3124,384
10 Feb 2017388.5+1.30+0.34%382389.9999798,166
09 Feb 2017387.2-5.90-1.50%381.9393.00003109,439
08 Feb 2017393.1+2.40+0.61%383.7394.8000266,287
07 Feb 2017390.69998+10.80+2.84%380.2392.4150,182
06 Feb 2017379.9-9.10-2.34%376.6391.687,476
03 Feb 2017389-0.90-0.23%382391.8000251,259
02 Feb 2017389.9-0.10-0.03%376.69998389.99997108,784
01 Feb 2017389.99997-8.10-2.03%386.40002405.99997208,398
31 Jan 2017398.09998+8.10+2.08%379.8399.90002181,375
30 Jan 2017389.99997-3.60-0.91%380399.5999895,854
27 Jan 2017393.6-6.40-1.60%388.5398.887,428
26 Jan 2017400+2.70+0.68%39540036,468
25 Jan 2017397.3-2.60-0.65%395402.262,830
24 Jan 2017399.90002+2.80+0.71%389.440069,414
23 Jan 2017397.1-2.90-0.73%395407.686,412
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 Week389.80390.00375.000.000038k193k129k-13.50-3.46%
1 Month402.20406.00375.000.000036k260k119k-25.90-6.44%
3 Months368.20475.00345.000.000021k18M458k8.102.20%
6 Months400.00475.00310.000.000021k18M273k-23.70-5.93%
1 Year345.00489.90288.700.000021k18M207k31.309.07%
3 Years190.00725.00183.000.00002k21M243k186.3098.05%
5 Years24.50725.0024.500.0000021M242k351.801,435.92%
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:31 V: D:20170222 13:04:31