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 -0.59% 168.00p 162.25p 166.25p 171.75p 159.50p 165.00p 3,800,860 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 2.7 -128.9 -44.0 - 399.98

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017168-1.00-0.59%159.5171.753,800,860
16 Nov 2017169-0.75-0.44%162.25172.000011,787,340
15 Nov 2017169.75+4.50+2.72%159.75171.553,792
14 Nov 2017165.25-4.75-2.79%157.25171.569,174
13 Nov 2017170+3.50+2.10%159.75172.3352175,933
10 Nov 2017166.5-3.00-1.77%161.75177163,941
09 Nov 2017169.5-8.50-4.78%16817686,088
08 Nov 2017178-4.00-2.20%170.25188.5188967,370
07 Nov 2017182-4.50-2.41%176.5190131,885
06 Nov 2017186.5-1.50-0.80%175.76759190175,878
03 Nov 2017188.00001+16.00+9.30%172.92379188.00001218,939
02 Nov 2017172.00001+5.00+2.99%169.2517661,632
01 Nov 2017167-8.00-4.57%164.5178.7552,717
31 Oct 2017175+0.50+0.29%170179.49998143,402
30 Oct 2017174.5-0.50-0.29%169.5179.2499891,920
27 Oct 2017175+6.75+4.01%161.7517577,681
26 Oct 2017168.25-3.50-2.04%164.25174.75132,960
25 Oct 2017171.75-3.25-1.86%170.7517568,388
24 Oct 2017175+4.50+2.64%168.7517549,225
23 Oct 2017170.5-2.25-1.30%161179.74998129,470
20 Oct 2017172.75001+2.75+1.62%162172.7500177,665
19 Oct 2017170+1.00+0.59%160.2517035,217
18 Oct 2017169+2.25+1.35%157.25173.00001107,619
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 Week161.75177157.25168.798754k4M450k6.253.86%
1 Month170190157.25172.182449k4M186k-2-1.18%
3 Months117.5190116154.601335k4M242k50.542.98%
6 Months145.4190115150.434735k4M309k22.615.54%
1 Year352.5475115247.329621k18M427k-184.5-52.34%
3 Years291725115358.96516k21M304k-123-42.27%
5 Years24.572524.5352.3735021M284k143.5585.71%
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:32 V: D:20171118 04:55:48