Allied Minds Share Price (ALM) - Buy ALM Shares

View your Watch List Add ALM to your Watch List
Time period:    Moving average:     Compare to: 
Allied Minds (ALM) share price history chart
Current Price:  
155.00p
on 21-09-2017 at 17:14:59
Change:   (no change) 0.00 %
Buy:   155.00p
Sell:   154.25p
   
Allied Minds (ALM, ALM.L, LON:ALM) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 20,500 at 155.00p Days Range: 147.00 - 160.00p
Day's Volume: 59,712 52wk Range: 116.00 - 470.00p
Last Close: 155.00p Market Capitalisation:* £ 368.90 m
Open: 160.00p VWAP: 154.06p
ISIN: GB00BLRLH124 Shares in Issue: 238.00 m
Sector:  Financial Services    Listed in:  UK All SharesUK Small Cap
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy20500155.00p0Ordinary Trade17:07:07 - 21/09
Buy10872155.00p1744105365361467Uncrossing Trade16:35:00 - 21/09
Sell100154.00p1744105365361459Automated Trade16:29:59 - 21/09
Buy261157.50p1744105365360632Automated Trade16:29:18 - 21/09
Buy108151.00p1744105365360301Automated Trade16:28:59 - 21/09
Sell40000150.25p306935682284216384Ordinary Trade -Delayed Publication15:24:17 - 21/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Sep 2017 (Thu) 160.00 160.00 147.00 155.00 80,212
20 Sep 2017 (Wed) 153.00 162.50 148.25 155.00 42,762
19 Sep 2017 (Tue) 143.00 159.00 143.00 154.50 149,121
18 Sep 2017 (Mon) 147.25 148.50 134.25 143.75 125,021
15 Sep 2017 (Fri) 150.00 150.00 140.00 145.00 595,528
14 Sep 2017 (Thu) 150.00 184.75 146.25 152.00 190,626
13 Sep 2017 (Wed) 127.00 150.00 127.00 148.75 90,265
12 Sep 2017 (Tue) 123.00 130.75 122.75 130.75 86,056
11 Sep 2017 (Mon) 121.25 125.75 121.25 124.00 22,316
8 Sep 2017 (Fri) 127.00 127.00 119.75 120.00 97,949
7 Sep 2017 (Thu) 121.50 126.00 121.00 121.00 161,005
6 Sep 2017 (Wed) 125.00 125.00 119.75 121.50 127,750
5 Sep 2017 (Tue) 118.00 122.75 118.00 121.00 70,876
4 Sep 2017 (Mon) 124.00 124.00 118.00 118.00 41,167
1 Sep 2017 (Fri) 121.00 124.75 118.00 118.00 98,653
31 Aug 2017 (Thu) 120.00 124.75 117.50 124.75 223,341
30 Aug 2017 (Wed) 120.00 120.00 117.00 119.50 272,348
29 Aug 2017 (Tue) 119.50 130.00 119.50 120.00 99,282
28 Aug 2017 (Mon) 117.50 121.00 116.00 117.50 196,920
25 Aug 2017 (Fri) 117.50 120.75 116.75 116.00 72,209
24 Aug 2017 (Thu) 120.00 123.75 115.00 119.75 104,040
23 Aug 2017 (Wed) 130.00 130.00 117.25 127.75 95,309
22 Aug 2017 (Tue) 144.00 148.75 124.00 151.00 101,769
21 Aug 2017 (Mon) 155.00 155.00 140.00 155.00 67,771

FTSE 100 Latest

ValueChange
7,263.908.05  % fall
 

SSL