| 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 2017 | 220.59999 | -1.60 | -0.72% | 219.69999 | 223.70001 | 557,155 |
| 19 Sep 2017 | 222.19999 | +0.10 | +0.05% | 222.19999 | 224.79998 | 572,746 |
| 18 Sep 2017 | 222.1 | +2.60 | +1.18% | 219.9 | 223.79998 | 597,825 |
| 15 Sep 2017 | 219.49998 | -3.50 | -1.57% | 219.3 | 224 | 1,003,531 |
| 14 Sep 2017 | 223 | +0.10 | +0.04% | 219.8 | 225.3 | 1,243,519 |
| 13 Sep 2017 | 222.89999 | +1.00 | +0.45% | 220.00001 | 223.39999 | 444,791 |
| 12 Sep 2017 | 221.89999 | +4.60 | +2.12% | 216.70001 | 222.89999 | 732,760 |
| 11 Sep 2017 | 217.3 | +1.50 | +0.70% | 213.4 | 218.19999 | 448,245 |
| 08 Sep 2017 | 215.79998 | +1.30 | +0.61% | 212.3 | 217.8 | 514,552 |
| 07 Sep 2017 | 214.5 | -1.00 | -0.46% | 212.69999 | 219.09999 | 598,477 |
| 06 Sep 2017 | 215.5 | +0.10 | +0.05% | 212.69999 | 216.70001 | 959,421 |
| 05 Sep 2017 | 215.39999 | -2.80 | -1.28% | 213.6 | 218.59999 | 763,298 |
| 04 Sep 2017 | 218.19999 | -3.30 | -1.49% | 217.69999 | 224.79998 | 495,018 |
| 01 Sep 2017 | 221.5 | -4.00 | -1.77% | 220.00001 | 225.89999 | 427,429 |
| 31 Aug 2017 | 225.5 | +3.00 | +1.35% | 221.89999 | 226.1 | 400,632 |
| 30 Aug 2017 | 222.5 | +1.80 | +0.82% | 219.9 | 225.20001 | 791,922 |
| 29 Aug 2017 | 220.69999 | -4.00 | -1.78% | 219.49998 | 225.8 | 540,488 |
| 25 Aug 2017 | 224.70001 | -1.00 | -0.44% | 222.69999 | 226.69999 | 218,978 |
| 24 Aug 2017 | 225.69999 | -0.20 | -0.09% | 224.89999 | 228.50001 | 425,664 |
| 23 Aug 2017 | 225.89999 | +1.70 | +0.76% | 222.6 | 226 | 390,309 |
| 22 Aug 2017 | 224.20001 | -1.10 | -0.49% | 222.5 | 228.8 | 1,649,985 |
| 21 Aug 2017 | 225.3 | -3.50 | -1.53% | 222.39999 | 229.89999 | 770,985 |
Aldermore (ALD) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 221.9 | 225.3 | 219.3 | 221.8212 | 445k | 1M | 772k | -1.3 | -0.59% |
| 1 Month | 223.9 | 228.5 | 212.3 | 220.3462 | 219k | 1M | 609k | -3.3 | -1.47% |
| 3 Months | 213.7 | 234.8 | 209 | 221.4169 | 219k | 3M | 842k | 6.9 | 3.23% |
| 6 Months | 221.6 | 259.6 | 208.4 | 232.9856 | 219k | 6M | 1M | -1 | -0.45% |
| 1 Year | 172.6 | 259.6 | 155 | 219.6381 | 101k | 8M | 1M | 48 | 27.81% |
| 3 Years | 144 | 318.1 | 102 | 215.5326 | 0 | 22M | 1M | 76.6 | 53.19% |
| 5 Years | 144 | 318.1 | 102 | 215.5326 | 0 | 22M | 1M | 76.6 | 53.19% |
