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
  +0.50p +0.35% 141.50p 141.00p 145.50p 149.25p 136.00p 136.00p 59,721 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 2.7 -128.9 -44.0 - 336.88

Allied Minds (ALM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
12 Dec 2017141-3.75-2.59%134.25146.75215,116
11 Dec 2017144.75+6.50+4.70%125.25144.75187,538
08 Dec 2017138.25-5.25-3.66%136.5146.589,342
07 Dec 2017143.5-8.50-5.59%138.75157.75191,636
06 Dec 2017152-10.75-6.61%145160267,638
05 Dec 2017162.75+2.75+1.72%154.25162.7580,897
04 Dec 2017160+4.00+2.56%149.75163.5141,367
01 Dec 2017156-10.75-6.45%149.5162.5343,351
30 Nov 2017166.75-1.50-0.89%159.25168.75242,918
29 Nov 2017168.25+1.75+1.05%163.517190,730
28 Nov 2017166.5+8.50+5.38%154171.25185,236
27 Nov 2017158-5.50-3.36%156.25167140,903
24 Nov 2017163.5+2.00+1.24%156167.7559,413
23 Nov 2017161.5-6.50-3.87%160168.7572,040
22 Nov 2017168+2.25+1.36%160168105,131
21 Nov 2017165.75-0.25-0.15%160167.5123,061
20 Nov 2017166-2.00-1.19%158.5167.5106,446
17 Nov 2017168-1.00-0.59%159.5171.753,800,860
16 Nov 2017169-0.75-0.44%162.25172.000011,787,340
15 Nov 2017169.75+4.50+2.72%159.75171.553,792
14 Nov 2017165.25-4.75-2.79%157.25171.569,174
13 Nov 2017170+3.50+2.10%159.75172.3352175,933
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 Week155160125.25145.079589k268k190k-13.5-8.71%
1 Month159.75172125.25164.524854k4M414k-18.25-11.42%
3 Months153190125.25164.778035k4M252k-11.5-7.52%
6 Months138190115154.309935k4M297k3.52.54%
1 Year425475115214.202521k7M373k-283.5-66.71%
3 Years305725115354.42436k21M309k-163.5-53.61%
5 Years24.572524.5347.6123021M285k117477.55%
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:40 V: D:20171213 17:04:41