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
  -16.20p -3.89% 400.00p 400.00p 403.20p 415.10p 399.00p 415.10p 80,800.00 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 3.3 -98.0 -36.0 - 934.98

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 2017400-16.20-3.89%399415.180,800
19 Jan 2017416.2+6.20+1.51%405416.261,927
18 Jan 2017410+6.10+1.51%402.3410104,702
17 Jan 2017403.9+0.90+0.22%395407103,324
16 Jan 2017403-19.10-4.52%394.7414290,373
13 Jan 2017422.1-5.90-1.38%413.8437120,744
12 Jan 2017428-15.80-3.56%421.1440183,239
11 Jan 2017443.8-15.00-3.27%44246076,534
10 Jan 2017458.8-1.10-0.24%451.2460214,273
09 Jan 2017459.9-2.80-0.61%453.546446,699
06 Jan 2017462.7-4.30-0.92%457.5467123,907
05 Jan 2017467+0.60+0.13%454.8470165,726
04 Jan 2017466.4-3.60-0.77%457.9475165,629
03 Jan 20174700.000.00%452470.1188,028
30 Dec 2016470+10.00+2.17%45047065,354
29 Dec 2016460+10.80+2.40%450.5469.8269,147
28 Dec 2016449.2+0.30+0.07%432.6462.877,880
23 Dec 2016448.9-2.80-0.62%430.5454.5108,298
22 Dec 2016451.7+12.30+2.80%439453.5216,976
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 Week437.00437.00394.70408.799062k290k136k-37.00-8.47%
1 Month452.50475.00394.70443.434047k290k139k-52.50-11.60%
3 Months348.70475.00324.00381.370723k18M449k51.3014.71%
6 Months367.00475.00310.00373.573123k18M270k33.008.99%
1 Year277.60489.90267.00368.588721k18M210k122.4044.09%
3 Years190.00725.00183.00426.71272k21M247k210.00110.53%
5 Years24.50725.0024.50426.7127021M247k375.501,532.65%
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:20170122 22:29:09