Share Name Share Symbol Market Type Share ISIN Share Description
Aldermore LSE:ALD London Ordinary Share GB00BQQMCJ47 ORD GBP0.10
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 309.50p 309.40p 309.50p 309.60p 309.20p 309.50p 1,113,343 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 239.4 128.7 25.2 12.3 1,067.53

Aldermore (ALD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Nov 2017309.5-0.50-0.16%309.1309.799986,634,334
21 Nov 2017310+0.20+0.06%309.1310.13,469,863
20 Nov 2017309.79998-0.10-0.03%309.6310.51,751,626
17 Nov 2017309.89999+0.10+0.03%309.69998310840,564
16 Nov 2017309.79998-0.20-0.06%309.6310.077512,220,095
15 Nov 2017310+0.50+0.16%309.1310.56,574,562
14 Nov 2017309.5-0.50-0.16%309310.199983,414,769
13 Nov 2017310+0.20+0.06%309.53114,249,205
10 Nov 2017309.79998-0.20-0.06%309.5311.13,950,930
09 Nov 2017310-0.10-0.03%309.79998310.799984,274,964
08 Nov 2017310.1-0.40-0.13%309.1311.59,027,404
07 Nov 2017310.5-1.40-0.45%309.845312.67,046,999
06 Nov 2017311.89999+9.50+3.14%309312.516,236,961
03 Nov 2017302.39999+1.40+0.47%301307660,956
02 Nov 2017301-0.70-0.23%300.39999308.12,695,015
01 Nov 2017301.69998+0.70+0.23%300.39999303.61,133,156
31 Oct 2017301+0.90+0.30%300302.29998888,637
30 Oct 2017300.1+0.60+0.20%299.13031,563,208
27 Oct 2017299.5-1.70-0.56%299302.899993,240,749
26 Oct 2017301.19998-2.00-0.66%301.1304.200011,631,365
25 Oct 2017303.20001-0.90-0.30%296.80001305.272942,298,998
24 Oct 2017304.1+0.60+0.20%303307.20001859,746
23 Oct 2017303.5-1.50-0.49%300.89999305.899991,476,031
Download more Aldermore Historical Data

Aldermore (ALD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week310310.5309.1309.7187841k7M3M-0.5-0.16%
1 Month303312.6299308.8271661k16M4M6.52.15%
3 Months224312.6212.3292.0958401k28M3M85.538.17%
6 Months255312.6208.4272.9417219k28M2M54.521.37%
1 Year210.2312.6202.2257.0144101k28M2M99.347.24%
3 Years144318.1102230.3884028M1M165.5114.93%
5 Years144318.1102230.3884028M1M165.5114.93%
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:42 V: D:20171123 18:54:11