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
  +9.50p +13.89% 77.90p 75.20p 78.00p 77.90p 70.10p 70.30p 213,124 14:40:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 5.0 -111.0 -32.0 - 186.57

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 201868.4-3.10-4.34%68.478405,350
20 Sep 201871.5+1.00+1.42%71.173.260,131
19 Sep 201870.5-0.70-0.98%70.572.8219,284
18 Sep 201871.2-2.10-2.86%71.27573,420
17 Sep 201873.3-0.70-0.95%7277.9112,688
14 Sep 201874-4.00-5.13%73.979157,002
13 Sep 201878-0.80-1.02%7779135,798
12 Sep 201878.8-0.70-0.88%77.680.6156,876
11 Sep 201879.5-0.50-0.63%7980.643,453
10 Sep 201880+6.40+8.70%7581.2175,837
07 Sep 201873.6-0.60-0.81%70.277.4200,798
06 Sep 201874.2-2.80-3.64%74.28095,121
05 Sep 201877-0.40-0.52%76.18085,891
04 Sep 201877.4-2.60-3.25%73.379.3132,532
03 Sep 201880+3.00+3.90%77.68020,139
31 Aug 201877-1.40-1.79%75.379.6138,790
30 Aug 201878.4-3.00-3.69%7480.3129,338
29 Aug 201881.4-0.10-0.12%78.58584,571
28 Aug 201881.5-1.40-1.69%79.687176,272
24 Aug 201882.9+2.90+3.63%76.882.9121,897
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 Week74.37868.470.012960k405k174k3.64.85%
1 Month818768.475.082920k405k137k-3.1-3.83%
3 Months104.8105.268.484.495620k2M225k-26.9-25.67%
6 Months11013068.4103.641420k5M328k-32.1-29.18%
1 Year155.519068.4123.871820k5M264k-77.6-49.90%
3 Years371.6498.268.4251.58516k21M304k-293.7-79.04%
5 Years19072568.4307.32132k21M282k-112.1-59.00%
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:20180924 13:58:09