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
  +0.00p +0.00% 161.00p 159.75p 160.50p 162.00p 157.50p 162.00p 180,683 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 3.3 -98.0 -36.0 - 377.09

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 20171610.000.00%157.5162180,683
20 Jul 20171610.000.00%15416299,454
19 Jul 2017161+3.00+1.90%158.75164203,721
18 Jul 2017158-4.75-2.92%158166196,622
17 Jul 2017162.75+0.25+0.15%152.5164.75186,632
14 Jul 2017162.5+0.50+0.31%159.75163.5102,677
13 Jul 2017162-2.50-1.52%160.75165135,725
12 Jul 2017164.5+1.50+0.92%160.5166920,274
11 Jul 2017163+2.50+1.56%150163322,989
10 Jul 2017160.5-3.50-2.13%160164206,593
07 Jul 2017164-1.00-0.61%159.75165174,531
06 Jul 2017165+1.50+0.92%160165.5289,338
05 Jul 2017163.5+1.25+0.77%160166117,364
04 Jul 2017162.25-4.75-2.84%160.25168.25219,906
03 Jul 20171670.000.00%159.5169.5262,223
30 Jun 2017167+5.25+3.25%158.25168522,352
29 Jun 2017161.75+9.00+5.89%151.75161.75266,677
28 Jun 2017152.75+4.25+2.86%148.5153.5266,739
27 Jun 2017148.5+0.50+0.34%146.5152187,883
26 Jun 2017148-0.75-0.50%144.25154115,928
23 Jun 2017148.75+0.75+0.51%142.5151.2576,030
22 Jun 2017148-3.25-2.15%142.75155.5132,799
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 Week163.25166152.50.000099k204k158k-2.25-1.38%
1 Month146169.5142.50.000076k920k244k1510.27%
3 Months159.3169.5130.250.000076k4M447k1.71.07%
6 Months415.1426.9130.250.000036k7M503k-254.1-61.21%
1 Year367475130.250.000021k18M386k-206-56.13%
3 Years220725130.250.00002k21M293k-59-26.82%
5 Years24.572524.50.0000021M288k136.5557.14%
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:35 V: D:20170722 22:58:26