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 2017228.8+2.30+1.02%221.00001230.799981,121,355
17 Aug 2017226.5-7.80-3.33%225.39999232747,989
16 Aug 2017234.3+4.40+1.91%228.9234.8965,772
15 Aug 2017229.89999+7.20+3.23%224230.899992,381,838
14 Aug 2017222.69999+6.80+3.15%213.00001224964,284
11 Aug 2017215.89999-8.10-3.62%213.19999228.82,338,844
10 Aug 2017224+3.10+1.40%222.12332,689,088
09 Aug 2017220.9-0.20-0.09%213.6224951,761
08 Aug 2017221.09999+0.60+0.27%219.09999225941,744
07 Aug 2017220.50001-0.60-0.27%220.09999223.799981,118,382
04 Aug 2017221.09999+1.90+0.87%215224.79998751,721
03 Aug 2017219.19999+1.60+0.74%215.29998220.3397,281
02 Aug 2017217.6-0.60-0.27%216223348,878
01 Aug 2017218.19999+1.00+0.46%217.6223.39999871,699
31 Jul 2017217.20001-6.90-3.08%215.29998228.099991,137,570
28 Jul 2017224.1-0.50-0.22%220.69999227.3360,238
27 Jul 2017224.6-0.90-0.40%222.39999227.09999754,118
26 Jul 2017225.5+4.90+2.22%217.3225.51,074,361
25 Jul 2017220.59999-6.70-2.95%220.50001227.69999939,689
24 Jul 2017227.3+4.20+1.88%220.00001227.3573,709
21 Jul 2017223.1-5.30-2.32%221.59999226.5830,047
20 Jul 2017228.4+4.30+1.92%224.6229.69999416,293
19 Jul 2017224.1-1.10-0.49%220.9227.99998528,631
Download more Aldermore Historical Data

Aldermore (ALD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week228.8234.8213224.7666748k2M1M0-
1 Month226.1234.8213222.9127349k3M1M2.71.19%
3 Months253.5254.2208.4225.0992273k3M1M-24.7-9.74%
6 Months235.6259.6208.4232.9102228k8M1M-6.8-2.89%
1 Year135.3259.6130208.9047101k10M1M93.569.11%
3 Years144318.1102215.4028022M1M84.858.89%
5 Years145318.1102213.1296022M1M83.857.79%
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:20170819 20:22:30