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
  -1.60p -0.72% 220.60p 220.80p 221.40p 223.70p 219.70p 223.70p 557,155 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 239.4 128.7 25.2 8.8 760.89

Aldermore (ALD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2017220.59999-1.60-0.72%219.69999223.70001557,155
19 Sep 2017222.19999+0.10+0.05%222.19999224.79998572,746
18 Sep 2017222.1+2.60+1.18%219.9223.79998597,825
15 Sep 2017219.49998-3.50-1.57%219.32241,003,531
14 Sep 2017223+0.10+0.04%219.8225.31,243,519
13 Sep 2017222.89999+1.00+0.45%220.00001223.39999444,791
12 Sep 2017221.89999+4.60+2.12%216.70001222.89999732,760
11 Sep 2017217.3+1.50+0.70%213.4218.19999448,245
08 Sep 2017215.79998+1.30+0.61%212.3217.8514,552
07 Sep 2017214.5-1.00-0.46%212.69999219.09999598,477
06 Sep 2017215.5+0.10+0.05%212.69999216.70001959,421
05 Sep 2017215.39999-2.80-1.28%213.6218.59999763,298
04 Sep 2017218.19999-3.30-1.49%217.69999224.79998495,018
01 Sep 2017221.5-4.00-1.77%220.00001225.89999427,429
31 Aug 2017225.5+3.00+1.35%221.89999226.1400,632
30 Aug 2017222.5+1.80+0.82%219.9225.20001791,922
29 Aug 2017220.69999-4.00-1.78%219.49998225.8540,488
25 Aug 2017224.70001-1.00-0.44%222.69999226.69999218,978
24 Aug 2017225.69999-0.20-0.09%224.89999228.50001425,664
23 Aug 2017225.89999+1.70+0.76%222.6226390,309
22 Aug 2017224.20001-1.10-0.49%222.5228.81,649,985
21 Aug 2017225.3-3.50-1.53%222.39999229.89999770,985
Download more Aldermore Historical Data

Aldermore (ALD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week221.9225.3219.3221.8212445k1M772k-1.3-0.59%
1 Month223.9228.5212.3220.3462219k1M609k-3.3-1.47%
3 Months213.7234.8209221.4169219k3M842k6.93.23%
6 Months221.6259.6208.4232.9856219k6M1M-1-0.45%
1 Year172.6259.6155219.6381101k8M1M4827.81%
3 Years144318.1102215.5326022M1M76.653.19%
5 Years144318.1102215.5326022M1M76.653.19%
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:31 V: D:20170921 01:39:16