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
  +11.75p +7.20% 175.00p 171.00p 173.50p 174.25p 160.25p 169.25p 157,435 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 2.7 -128.9 -44.0 - 409.88

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Oct 2017175+11.75+7.20%160.25175157,435
13 Oct 2017163.25-8.00-4.67%158.75172.5000198,382
12 Oct 2017171.25+6.25+3.79%157173.5206,519
11 Oct 2017165-5.00-2.94%155165.25238,069
10 Oct 2017170-10.00-5.56%164188.25001354,679
09 Oct 2017179.99998+5.00+2.86%170181.25476,554
06 Oct 2017175+9.00+5.42%153176.75757,866
05 Oct 2017166+17.25+11.60%141.5166548,938
04 Oct 2017148.75+13.75+10.19%134.5148.75103,796
03 Oct 2017135+0.25+0.19%130.25139.581,885
02 Oct 2017134.75-0.25-0.19%127137.5148,704
29 Sep 2017135+5.00+3.85%127135129,776
28 Sep 2017130-10.00-7.14%130145304,711
27 Sep 2017140-8.00-5.41%135150308,402
26 Sep 2017148-2.50-1.66%141.25153.5112,078
25 Sep 2017150.5-3.50-2.27%147158162,013
22 Sep 2017154-1.00-0.65%15015885,684
21 Sep 20171550.000.00%147160213,433
20 Sep 2017155+0.50+0.32%148.25162.5142,250
19 Sep 2017154.5+10.75+7.48%143159265,170
18 Sep 2017143.75-1.25-0.86%134.25148.5447,794
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 Week176.75188.25155172.306398k477k275k-1.75-0.99%
1 Month147.25188.25127158.484282k758k259k27.7518.85%
3 Months163188.25115148.890862k1M275k127.36%
6 Months170188.25115149.637362k4M375k52.94%
1 Year346.1475115253.281121k18M424k-171.1-49.44%
3 Years270725115361.27856k21M304k-95-35.19%
5 Years24.572524.5355.5575021M287k150.5614.29%
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:30 V: D:20171017 04:05:57