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
  -1.00p -0.65% 154.00p 152.25p 157.50p 158.00p 150.00p 158.00p 85,684 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 2.7 -128.9 -44.0 - 360.70

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017154-1.00-0.65%15015885,684
21 Sep 20171550.000.00%147160213,433
20 Sep 2017155+0.50+0.32%148.25162.5142,250
19 Sep 2017154.5+10.75+7.48%143159265,170
18 Sep 2017143.75-1.25-0.86%134.25148.5447,794
15 Sep 2017145-7.00-4.61%140150760,792
14 Sep 2017152+3.25+2.18%146.25184.751,441,411
13 Sep 2017148.75+18.00+13.77%127150394,895
12 Sep 2017130.75+6.75+5.44%122.75130.75177,387
11 Sep 2017124+4.00+3.33%121.25125.7499992,561
08 Sep 2017120-1.00-0.83%119.75127184,833
07 Sep 2017121-0.50-0.41%121126246,161
06 Sep 2017121.49999+0.50+0.41%119.75125172,096
05 Sep 2017121+3.00+2.54%118122.7594,472
04 Sep 20171180.000.00%11812473,073
01 Sep 2017118-6.75-5.41%118124.75136,563
31 Aug 2017124.75+5.25+4.39%117.49999124.75281,481
30 Aug 2017119.5-0.50-0.42%117120369,110
29 Aug 2017120+2.50+2.13%119.5130248,495
25 Aug 2017117.49999+1.50+1.29%116121359,382
24 Aug 2017116-3.75-3.13%115123.75371,898
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 Week150162.5134.25148.0152142k761k366k42.67%
1 Month117.5184.75116138.265073k1M321k36.531.06%
3 Months161.5184.75115149.660262k1M275k-7.5-4.64%
6 Months328.6329.7115165.319462k4M472k-174.6-53.13%
1 Year324.5475115258.769921k18M416k-170.5-52.54%
3 Years278725115364.03026k21M301k-124-44.60%
5 Years24.572524.5358.9331021M288k129.5528.57%
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:20170924 06:57:03