Share Name Share Symbol Market Type Share ISIN Share Description
Allied Mind 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
  -3.10p -0.83% 372.00p 365.90p 368.00p 372.90p 364.40p 371.80p 17,668,885.00 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 3.3 -98.0 -36.0 - 802.57

Allied Mind (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016372-3.10-0.83%364.4372.917,668,885
01 Dec 2016375.1-0.30-0.08%358.1383.2103,830
30 Nov 2016375.4+1.80+0.48%359.6381.7121,379
29 Nov 2016373.6+4.50+1.22%356.5375.7138,874
28 Nov 2016369.1-4.50-1.20%355.5371.574,418
25 Nov 2016373.6+15.80+4.42%358373.639,607
24 Nov 2016357.8-5.10-1.41%354.3371.722,762
23 Nov 2016362.9-1.70-0.47%355.8374.942,494
22 Nov 2016364.6+0.30+0.08%360.9373.154,716
21 Nov 2016364.3-2.50-0.68%359.7371.850,255
18 Nov 2016366.8+10.70+3.00%351.3369.9109,780
17 Nov 2016356.1+2.10+0.59%339.6356.1115,829
16 Nov 2016354-13.20-3.59%349.6368.9141,898
15 Nov 2016367.2+14.50+4.11%355.1369.692,746
14 Nov 2016352.7+3.20+0.92%346.6358.653,650
11 Nov 2016349.5-5.20-1.47%346.2353.954,338
10 Nov 2016354.7+8.40+2.43%339.5356.6156,331
09 Nov 2016346.3+6.20+1.82%331350111,198
08 Nov 2016340.1-3.50-1.02%331.735053,597
07 Nov 2016343.6+5.80+1.72%335.9349.646,961
04 Nov 2016337.8-6.80-1.97%328.9345.747,203
03 Nov 2016344.6+4.10+1.20%339.2358545,538
Download more Allied Mind Historical Data

Allied Mind (ALM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week358.70383.20355.50373.682340k18M96k13.303.71%
1 Month335.60383.20328.90360.609723k18M82k36.4010.85%
3 Months341.60383.20310.00344.497623k18M120k30.408.90%
6 Months328.70417.10300.00349.324723k18M131k43.3013.17%
1 Year442.80489.90239.00363.73836k18M148k-70.80-15.99%
3 Years24.50725.0024.50433.7800021M223k347.501,418.37%
5 Years24.50725.0024.50433.7800021M223k347.501,418.37%
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:43 V: D:20161203 02:27:05