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
  +6.70p +4.74% 148.00p 148.00p 149.70p 153.00p 140.10p 143.00p 419,756 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 3.3 -98.0 -36.0 - 346.64

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 May 2017141.3+0.50+0.36%139143.8228,147
19 May 2017140.8-5.30-3.63%140.19999146.89999247,101
18 May 2017146.1+3.60+2.53%139.09999146.1803,861
17 May 2017142.5-2.90-1.99%142146.1397,138
16 May 2017145.4+1.30+0.90%143.5147.89999238,782
15 May 2017144.1-6.90-4.57%143.3154442,510
12 May 2017151+5.40+3.71%144.8154.69999326,469
11 May 2017145.6+0.70+0.48%143.6147.69999235,365
10 May 2017144.9-3.20-2.16%143146.89999835,062
09 May 2017148.1-5.40-3.52%146.39999154.1353,068
08 May 2017153.5+3.60+2.40%148.4154.8394,486
05 May 2017149.89999+1.50+1.01%144150.59999609,409
04 May 2017148.4-1.90-1.26%145.69999151.3519,502
03 May 2017150.3-5.30-3.41%149.69999155.89999619,710
02 May 2017155.59999-1.10-0.70%153.20001157.8425,970
28 Apr 2017156.69999-6.20-3.81%155.69999162.5471,618
27 Apr 2017162.89999+5.50+3.49%148.5166.89999691,444
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
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 Week1451531390.0000228k804k383k32.07%
1 Month167167.41390.0000228k835k462k-19-11.38%
3 Months377.6426.91390.0000194k7M729k-229.6-60.81%
6 Months364.34751390.000021k18M553k-216.3-59.37%
1 Year338.34751390.000021k18M337k-190.3-56.25%
3 Years1907251390.00002k21M279k-42-22.11%
5 Years24.572524.50.0000021M279k123.5504.08%
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:40 V: D:20170523 18:47:59