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
  -1.00p -1.18% 84.00p 84.00p 85.10p 85.60p 81.30p 83.30p 668,419 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 5.0 -111.0 -32.0 - 201.18

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 201884-1.00-1.18%81.385.6668,419
19 Jul 201885-3.60-4.06%83.588.9284,840
18 Jul 201888.6-4.00-4.32%83.292.6267,052
17 Jul 201892.6-0.40-0.43%9194.3119,474
16 Jul 201893-1.20-1.27%91.494.2190,442
13 Jul 201894.2-0.80-0.84%92.896.2189,972
12 Jul 201895-2.00-2.06%94.297.394,130
11 Jul 201897-0.50-0.51%9399.5119,242
10 Jul 201897.5-3.70-3.66%97.2101.2302,927
09 Jul 2018101.2-2.60-2.50%98.6103.2227,808
06 Jul 2018103.8+5.90+6.03%100.6105.2203,393
05 Jul 201897.9-0.70-0.71%97.5105190,797
04 Jul 201898.6-5.40-5.19%96.9102.6135,769
03 Jul 2018104+2.20+2.16%100.2105.2155,681
02 Jul 2018101.8-3.20-3.05%100105192,609
29 Jun 2018105-1.80-1.69%102.4107.4643,035
28 Jun 2018106.8-0.60-0.56%104.2109272,551
27 Jun 2018107.4+0.40+0.37%107.411064,389
26 Jun 2018107+2.20+2.10%104.210976,888
25 Jun 2018104.8-5.20-4.73%104.8110.8120,014
22 Jun 2018110-0.80-0.72%109112.477,945
21 Jun 2018110.8+2.00+1.84%106.4111.664,645
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 Week95.396.281.389.8876119k668k210k-11.3-11.86%
1 Month112112.481.399.145364k668k196k-28-25.00%
3 Months116.613081.3112.019641k5M318k-32.6-27.96%
6 Months161.416981.3116.960327k5M305k-77.4-47.96%
1 Year16219081.3134.253927k5M271k-78-48.15%
3 Years499.2540.581.3265.41156k21M298k-415.2-83.17%
5 Years19072581.3315.46522k21M284k-106-55.79%
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:41 V: D:20180721 13:41:36