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
  -7.60p -4.61% 157.40p 159.60p 160.20p 167.10p 157.40p 167.10p 661,169.00 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 3.3 -98.0 -36.0 - 368.66

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Apr 2017157.4-7.60-4.61%157.4167.09999661,169
25 Apr 2017165+3.40+2.10%158.39999167.39999278,764
24 Apr 2017161.6-5.40-3.23%156.5170.89999673,115
21 Apr 2017167+2.30+1.40%158.69999167.09999603,704
20 Apr 2017164.69999-2.80-1.67%163.39999167.5502,962
19 Apr 2017167.5+0.40+0.24%164.1169.5926,361
18 Apr 2017167.09999-0.80-0.48%163.69999170558,893
13 Apr 2017167.89999-0.50-0.30%165.199991701,279,918
12 Apr 2017168.39999-0.80-0.47%167.8173.5438,612
11 Apr 2017169.20001+1.30+0.77%166.59999171.59999669,137
10 Apr 2017167.89999-0.30-0.18%163.89999175.5790,291
07 Apr 2017168.19999-6.80-3.89%166179.91,284,972
06 Apr 2017175-10.00-5.41%158.1183.299982,927,513
05 Apr 2017185-76.00-29.12%185236.000013,722,377
04 Apr 2017261-9.40-3.48%254.3269.89999991,648
03 Apr 2017270.39999-34.30-11.26%270302.29998981,859
31 Mar 2017304.70001-16.90-5.25%294.89999314.1800,701
30 Mar 2017321.6+14.60+4.76%300.29998321.6402,695
29 Mar 2017307-0.80-0.26%299.89999311199,629
28 Mar 2017307.79998+8.30+2.77%293.39999315.39999428,434
27 Mar 2017299.5-17.50-5.52%298.80001326.1512,740
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 Week164.10170.90156.500.0000279k926k597k-6.70-4.08%
1 Month301.80321.60156.500.0000200k4M1M-144.40-47.85%
3 Months396.50426.90156.500.000038k7M610k-239.10-60.30%
6 Months346.00475.00156.500.000021k18M497k-188.60-54.51%
1 Year394.50475.00156.500.000021k18M312k-237.10-60.10%
3 Years190.00725.00156.500.00002k21M275k-32.60-17.16%
5 Years24.50725.0024.500.0000021M274k132.90542.45%
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:20170427 01:32:40