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
  -5.00p -3.12% 155.00p 154.25p 159.50p 160.75p 152.00p 159.50p 681,199 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 2.7 -128.9 -44.0 - 363.04

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017155-5.00-3.13%152160.75681,199
17 Aug 2017160-1.00-0.62%150163.5323,359
16 Aug 2017161+1.00+0.63%160.25162.7589,994
15 Aug 2017160-0.25-0.16%159.516184,297
14 Aug 2017160.25-0.75-0.47%159.75161.7562,206
11 Aug 20171610.000.00%159.5161172,361
10 Aug 2017161-1.50-0.92%160.5162.7597,201
09 Aug 2017162.5+2.50+1.56%159.5162.5133,407
08 Aug 2017160-1.50-0.93%159161.75226,600
07 Aug 2017161.5-3.50-2.12%159.75162.25274,590
04 Aug 2017165+1.75+1.07%160.5165268,155
03 Aug 2017163.25+3.25+2.03%158.75163.25105,496
02 Aug 2017160+0.50+0.31%159.25166.75272,232
01 Aug 2017159.5-2.50-1.54%151.75161.25188,397
31 Jul 2017162+1.00+0.62%158.5162231,505
28 Jul 2017161+0.50+0.31%157.5162.25110,793
27 Jul 2017160.5+4.50+2.88%157163168,487
26 Jul 2017156-9.25-5.60%156161.5171,401
25 Jul 2017165.25+2.50+1.54%159165.25510,786
24 Jul 2017162.75+1.75+1.09%158.25163233,108
21 Jul 20171610.000.00%157.5162180,683
20 Jul 20171610.000.00%15416299,454
19 Jul 2017161+3.00+1.90%158.75164203,721
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 Week161163.5150160.379562k681k146k-6-3.73%
1 Month162166.75150161.584062k681k195k-7-4.32%
3 Months150169.5130.25149.533862k4M363k53.33%
6 Months380426.9130.25217.335038k7M515k-225-59.21%
1 Year373.5475130.25271.911521k18M395k-218.5-58.50%
3 Years270725130.25371.12792k21M295k-115-42.59%
5 Years24.572524.5367.0149021M286k130.5532.65%
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:42 V: D:20170819 10:59:24