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
  -0.20p -0.06% 311.40p 311.20p 311.40p 312.80p 311.20p 311.20p 80,282 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 239.4 128.7 25.2 12.4 1,074.08

Aldermore (ALD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 2018311.39999-0.20-0.06%311.19998312.8000180,282
15 Feb 2018311.6+0.40+0.13%311.19998312189,769
14 Feb 2018311.199980.000.00%311311.39999202,328
13 Feb 2018311.19998-0.20-0.06%3053126,120,029
12 Feb 2018311.39999-0.40-0.13%311312.80001139,839
09 Feb 2018311.79998+0.20+0.06%311311.79998308,206
08 Feb 2018311.6+0.20+0.06%311.19998311.79998207,787
07 Feb 2018311.39999+0.20+0.06%311312.6220,406
06 Feb 2018311.19998-0.20-0.06%310.6312.80001352,947
05 Feb 2018311.399990.000.00%311.19998311.6152,921
02 Feb 2018311.399990.000.00%311.39999312164,015
01 Feb 2018311.399990.000.00%311.39999312405,693
31 Jan 2018311.39999+0.20+0.06%311.19998311.79998457,747
30 Jan 2018311.199980.000.00%311311.6252,616
29 Jan 2018311.19998-0.40-0.13%310.19998311.6153,545
26 Jan 2018311.6+0.40+0.13%311.19998311.79998191,888
25 Jan 2018311.199980.000.00%311.19998311.79998547,519
24 Jan 2018311.199980.000.00%311.19998311.61,892,452
23 Jan 2018311.199980.000.00%311.199983131,524,651
22 Jan 2018311.19998-0.80-0.26%311312514,305
19 Jan 2018312+0.40+0.13%311312245,328
18 Jan 2018311.6+0.40+0.13%311311.6303,699
Download more Aldermore Historical Data

Aldermore (ALD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week311312.8305311.2415140k6M1M0.40.13%
1 Month311.8313305311.2649140k6M712k-0.4-0.13%
3 Months309.2313305310.7267103k13M1M2.20.71%
6 Months227313212.3295.6325103k28M2M84.437.18%
1 Year235.6313208.4269.7757103k28M2M75.832.17%
3 Years208318.1102236.114011k28M1M103.449.71%
5 Years208318.1102236.114011k28M1M103.449.71%
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:20180218 17:58:49