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
  +3.00p +2.24% 137.00p 135.20p 138.40p 139.40p 128.60p 128.80p 97,654 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 2.7 -128.9 -44.0 - 326.17

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 2018134-6.80-4.83%132142168,130
21 Feb 2018140.8-0.40-0.28%139.1999914456,503
20 Feb 2018141.19999-3.80-2.62%140.19999147.889,474
19 Feb 2018145-3.20-2.16%144.1999915098,363
16 Feb 2018148.19999+1.20+0.82%143.6149.1999965,768
15 Feb 2018147-2.60-1.74%145.815064,064
14 Feb 2018149.6+0.40+0.27%140149.8106,510
13 Feb 2018149.19999+1.20+0.81%14215273,941
12 Feb 2018148-1.80-1.20%14415283,716
09 Feb 2018149.8+0.20+0.13%142.39999160517,241
08 Feb 2018149.6-3.40-2.22%147.199991531,034,196
07 Feb 2018153+2.80+1.86%144159.656,096
06 Feb 2018150.19999-9.60-6.01%145.20001154.59999109,359
05 Feb 2018159.8-2.20-1.36%154.39999162126,558
02 Feb 20181620.000.00%158.7999816281,390
01 Feb 2018162+1.00+0.62%159.19999162.19999285,144
31 Jan 2018161+5.80+3.74%148.19999162172,058
30 Jan 2018155.19999-4.40-2.76%153.20001158.3999940,826
29 Jan 2018159.6-0.40-0.25%158.39999162162,542
26 Jan 2018160-5.00-3.03%159.19999169177,010
25 Jan 2018165+1.20+0.73%162.8166.39999120,353
24 Jan 2018163.8+0.80+0.49%159164.4107,213
23 Jan 2018163+0.60+0.37%159164.867,060
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 Week144.2150128.6140.365757k168k96k-7.2-4.99%
1 Month162169128.6151.591141k1M178k-25-15.43%
3 Months161170125.25154.285539k1M152k-24-14.91%
6 Months117.5190116156.740535k4M221k19.516.60%
1 Year371.9426.9115196.612335k7M375k-234.9-63.16%
3 Years520725115345.69026k21M305k-383-73.65%
5 Years190725115342.25562k21M278k-53-27.89%
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:20180223 22:25:16