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
  +6.20p +3.94% 163.40p 161.60p 163.20p 163.60p 159.00p 161.40p 123,620 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 2.7 -128.9 -44.0 - 389.02

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2018163.39999+6.20+3.94%159163.59999123,620
18 Jan 2018157.19999+0.80+0.51%150.39999165.6289,604
17 Jan 2018156.4-1.60-1.01%155163.8164,500
16 Jan 2018158-4.00-2.47%155163.59999105,872
15 Jan 2018162+0.40+0.25%155.59999164125,256
12 Jan 2018161.6-1.40-0.86%161.616467,805
11 Jan 2018163+0.40+0.25%15716495,346
10 Jan 2018162.59999-2.00-1.22%16016570,293
09 Jan 2018164.6+3.20+1.98%159.616594,011
08 Jan 2018161.4-3.20-1.94%160.6167.8189,661
05 Jan 2018164.6-4.40-2.60%164.417099,275
04 Jan 2018169+6.00+3.68%164169324,036
03 Jan 2018163-2.00-1.21%163165110,848
02 Jan 20181650.000.00%160.6165111,167
29 Dec 20171650.000.00%156.5165108,209
28 Dec 2017165-4.50-2.65%158.25167.5205,572
27 Dec 2017169.5+10.25+6.44%150169.5112,251
22 Dec 2017159.25+8.50+5.64%142160126,302
21 Dec 2017150.75+10.75+7.68%135150.75105,992
20 Dec 2017140-3.50-2.44%14014850,874
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 Week164165.6150.4158.332368k290k151k-0.6-0.37%
1 Month142170142162.797068k324k141k21.415.07%
3 Months161.75190125.25164.359639k4M226k1.651.02%
6 Months162190115156.189635k4M239k1.40.86%
1 Year415.1426.9115204.257035k7M371k-251.7-60.64%
3 Years430725115351.52936k21M306k-266.6-62.00%
5 Years24.572524.5345.3294021M281k138.9566.94%
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:20180120 07:32:41