Share Name Share Symbol Market Type Share ISIN Share Description
Allied Minds LSE:ALM London Ordinary Share GB00BLRLH124 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.60p -2.18% 116.80p 116.40p 117.00p 119.80p 116.00p 119.80p 71,873 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 5.0 -111.0 -32.0 - 279.73

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Apr 2018116.8-2.60-2.18%116119.871,873
19 Apr 2018119.4+4.20+3.65%113121.2346,035
18 Apr 2018115.2+4.20+3.78%113116.6128,747
17 Apr 2018111-4.00-3.48%111117.469,224
16 Apr 2018115-4.60-3.85%113119.259,099
13 Apr 2018119.6-3.40-2.76%118.612097,248
12 Apr 2018123+9.80+8.66%112.8123.8151,081
11 Apr 2018113.2+0.80+0.71%110114.41,558,760
10 Apr 2018112.4+1.00+0.90%105.6114190,849
09 Apr 2018111.4+0.80+0.72%109117.8139,996
06 Apr 2018110.6+1.60+1.47%105112.62,142,653
05 Apr 20181090.000.00%104.61113,294,037
04 Apr 2018109+2.20+2.06%1041091,181,844
03 Apr 2018106.8+1.80+1.71%105.2109.8171,445
29 Mar 2018105-1.40-1.32%103108190,107
28 Mar 2018106.4-0.60-0.56%102109173,207
27 Mar 2018107+4.80+4.70%97.41071,242,975
26 Mar 2018102.2-7.80-7.09%100110464,563
23 Mar 2018110+2.00+1.85%107.4113114,838
22 Mar 20181080.000.00%104.6115156,228
21 Mar 2018108-4.00-3.57%105.8113.697,888
Download more Allied Minds Historical Data

Allied Minds (ALM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week119.6121.2111117.454159k346k140k-2.8-2.34%
1 Month111.4123.897.4110.013859k3M651k5.44.85%
3 Months16216997.4120.508427k3M329k-45.2-27.90%
6 Months17019097.4139.026627k4M263k-53.2-31.29%
1 Year161.419097.4144.856627k4M311k-44.6-27.63%
3 Years69070197.4320.05606k21M315k-573.2-83.07%
5 Years19072597.4329.41322k21M283k-73.2-38.53%
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:41 V: D:20180421 22:51:47