| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| +2.30p | +1.02% | 228.80p | 228.10p | 228.80p | 230.80p | 221.00p | 227.00p | 1,121,355 | 16:35:12 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Banks | 239.4 | 128.7 | 25.2 | 9.1 | 789.18 |
Aldermore (ALD) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 18 Aug 2017 | 228.8 | +2.30 | +1.02% | 221.00001 | 230.79998 | 1,121,355 |
| 17 Aug 2017 | 226.5 | -7.80 | -3.33% | 225.39999 | 232 | 747,989 |
| 16 Aug 2017 | 234.3 | +4.40 | +1.91% | 228.9 | 234.8 | 965,772 |
| 15 Aug 2017 | 229.89999 | +7.20 | +3.23% | 224 | 230.89999 | 2,381,838 |
| 14 Aug 2017 | 222.69999 | +6.80 | +3.15% | 213.00001 | 224 | 964,284 |
| 11 Aug 2017 | 215.89999 | -8.10 | -3.62% | 213.19999 | 228.8 | 2,338,844 |
| 10 Aug 2017 | 224 | +3.10 | +1.40% | 222.1 | 233 | 2,689,088 |
| 09 Aug 2017 | 220.9 | -0.20 | -0.09% | 213.6 | 224 | 951,761 |
| 08 Aug 2017 | 221.09999 | +0.60 | +0.27% | 219.09999 | 225 | 941,744 |
| 07 Aug 2017 | 220.50001 | -0.60 | -0.27% | 220.09999 | 223.79998 | 1,118,382 |
| 04 Aug 2017 | 221.09999 | +1.90 | +0.87% | 215 | 224.79998 | 751,721 |
| 03 Aug 2017 | 219.19999 | +1.60 | +0.74% | 215.29998 | 220.3 | 397,281 |
| 02 Aug 2017 | 217.6 | -0.60 | -0.27% | 216 | 223 | 348,878 |
| 01 Aug 2017 | 218.19999 | +1.00 | +0.46% | 217.6 | 223.39999 | 871,699 |
| 31 Jul 2017 | 217.20001 | -6.90 | -3.08% | 215.29998 | 228.09999 | 1,137,570 |
| 28 Jul 2017 | 224.1 | -0.50 | -0.22% | 220.69999 | 227.3 | 360,238 |
| 27 Jul 2017 | 224.6 | -0.90 | -0.40% | 222.39999 | 227.09999 | 754,118 |
| 26 Jul 2017 | 225.5 | +4.90 | +2.22% | 217.3 | 225.5 | 1,074,361 |
| 25 Jul 2017 | 220.59999 | -6.70 | -2.95% | 220.50001 | 227.69999 | 939,689 |
| 24 Jul 2017 | 227.3 | +4.20 | +1.88% | 220.00001 | 227.3 | 573,709 |
| 21 Jul 2017 | 223.1 | -5.30 | -2.32% | 221.59999 | 226.5 | 830,047 |
| 20 Jul 2017 | 228.4 | +4.30 | +1.92% | 224.6 | 229.69999 | 416,293 |
| 19 Jul 2017 | 224.1 | -1.10 | -0.49% | 220.9 | 227.99998 | 528,631 |
Aldermore (ALD) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 228.8 | 234.8 | 213 | 224.7666 | 748k | 2M | 1M | 0 | - |
| 1 Month | 226.1 | 234.8 | 213 | 222.9127 | 349k | 3M | 1M | 2.7 | 1.19% |
| 3 Months | 253.5 | 254.2 | 208.4 | 225.0992 | 273k | 3M | 1M | -24.7 | -9.74% |
| 6 Months | 235.6 | 259.6 | 208.4 | 232.9102 | 228k | 8M | 1M | -6.8 | -2.89% |
| 1 Year | 135.3 | 259.6 | 130 | 208.9047 | 101k | 10M | 1M | 93.5 | 69.11% |
| 3 Years | 144 | 318.1 | 102 | 215.4028 | 0 | 22M | 1M | 84.8 | 58.89% |
| 5 Years | 145 | 318.1 | 102 | 213.1296 | 0 | 22M | 1M | 83.8 | 57.79% |
