|
 ADMIRAL GROUP - [Ticker: ADM.L] |     | | Last Trade | 1,857.00 | Last Trade Time | 2017-11-01 - 21:02:00 | | Variation | -67.00 (-3.48%) | Open | 1,925.00 | | High | 1,934.00 | Low | 1,857.00 | | Volume | 1,847,033 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A - 1,970.00 x 50,000 | | Former Close | 1,924.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ADM.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-09-23 | 16,785,100 | 286.50 | 290.00 | 284.00 | 287.00 | 00:00:00 | | 2004-09-24 | 1,426,500 | 288.00 | 290.00 | 286.50 | 287.50 | 00:00:00 | | 2004-09-27 | 525,900 | 288.50 | 288.50 | 285.00 | 287.00 | 00:00:00 | | 2004-09-28 | 140,000 | 287.00 | 289.00 | 287.00 | 288.75 | 00:00:00 | | 2004-09-29 | 623,400 | 288.00 | 290.00 | 288.00 | 288.50 | 00:00:00 | | 2004-09-30 | 296,300 | 288.00 | 288.50 | 287.50 | 288.00 | 00:00:00 | | 2004-10-01 | 144,200 | 288.00 | 291.50 | 288.00 | 291.00 | 00:00:00 | | 2004-10-04 | 149,500 | 292.50 | 295.00 | 292.00 | 295.00 | 00:00:00 | | 2004-10-05 | 91,600 | 295.50 | 295.50 | 292.00 | 294.00 | 00:00:00 | | 2004-10-06 | 164,000 | 292.00 | 293.50 | 291.00 | 293.00 | 00:00:00 | | 2004-10-07 | 62,000 | 296.00 | 296.00 | 294.00 | 294.00 | 00:00:00 | | 2004-10-08 | 239,100 | 292.00 | 292.50 | 291.00 | 292.00 | 00:00:00 | | 2004-10-11 | 81,900 | 292.00 | 293.50 | 292.00 | 293.25 | 00:00:00 | | 2004-10-12 | 335,800 | 292.75 | 292.75 | 292.75 | 292.75 | 00:00:00 | | 2004-10-13 | 4,000 | 292.50 | 292.50 | 292.50 | 293.25 | 00:00:00 | | 2004-10-14 | 146,300 | 293.00 | 296.00 | 293.00 | 294.75 | 00:00:00 | | 2004-10-15 | 551,800 | 292.00 | 295.00 | 291.00 | 294.00 | 00:00:00 | | 2004-10-18 | 81,400 | 294.00 | 295.00 | 293.00 | 295.00 | 00:00:00 | | 2004-10-19 | 37,300 | 294.00 | 295.00 | 293.50 | 293.50 | 00:00:00 | | 2004-10-20 | 643,600 | 293.00 | 293.00 | 293.00 | 293.00 | 00:00:00 | | 2004-10-21 | 26,900 | 294.00 | 295.00 | 293.00 | 294.50 | 00:00:00 | | 2004-10-22 | 90,300 | 295.00 | 299.75 | 295.00 | 299.75 | 00:00:00 | | 2004-10-25 | 27,000 | 297.00 | 299.00 | 297.00 | 299.00 | 00:00:00 | | 2004-10-26 | 25,500 | 297.50 | 297.50 | 296.00 | 297.50 | 00:00:00 | | 2004-10-27 | 127,100 | 298.00 | 299.00 | 295.00 | 296.75 | 00:00:00 | | 2004-10-28 | 7,700 | 300.00 | 300.00 | 297.00 | 297.00 | 00:00:00 | | 2004-10-29 | 349,500 | 297.00 | 297.00 | 292.00 | 292.25 | 00:00:00 | | 2004-11-01 | 191,400 | 293.00 | 293.00 | 291.00 | 291.00 | 00:00:00 | | 2004-11-02 | 37,700 | 291.50 | 293.00 | 291.25 | 292.00 | 00:00:00 | | 2004-11-03 | 41,700 | 292.50 | 295.00 | 292.50 | 294.50 | 00:00:00 | | 2004-11-04 | 43,900 | 295.00 | 296.00 | 294.50 | 294.50 | 00:00:00 | | 2004-11-05 | 21,000 | 296.50 | 296.50 | 294.50 | 294.50 | 00:00:00 | | 2004-11-08 | 28,800 | 295.00 | 297.00 | 295.00 | 296.00 | 00:00:00 | | 2004-11-09 | 31,400 | 297.00 | 298.00 | 296.50 | 296.25 | 00:00:00 | | 2004-11-10 | 168,800 | 300.00 | 300.00 | 298.00 | 297.50 | 00:00:00 | | 2004-11-11 | 109,300 | 298.00 | 298.00 | 296.00 | 297.75 | 00:00:00 | | 2004-11-12 | 289,000 | 299.00 | 308.75 | 299.00 | 306.50 | 00:00:00 | | 2004-11-15 | 90,100 | 305.00 | 307.00 | 305.00 | 305.00 | 00:00:00 | | 2004-11-16 | 38,000 | 304.00 | 305.00 | 303.50 | 303.50 | 00:00:00 | | 2004-11-17 | 84,100 | 303.00 | 308.00 | 303.00 | 307.25 | 00:00:00 | | 2004-11-18 | 18,500 | 308.00 | 308.00 | 308.00 | 305.50 | 00:00:00 | | 2004-11-19 | 51,000 | 308.00 | 310.00 | 307.00 | 309.00 | 00:00:00 | | 2004-11-22 | 38,000 | 309.00 | 309.75 | 309.00 | 309.00 | 00:00:00 | | 2004-11-23 | 263,600 | 310.00 | 312.00 | 309.00 | 311.50 | 00:00:00 | | 2004-11-24 | 302,500 | 310.00 | 315.00 | 310.00 | 314.00 | 00:00:00 | | 2004-11-25 | 7,600 | 313.50 | 313.50 | 313.50 | 311.25 | 00:00:00 | | 2004-11-26 | 110,000 | 311.00 | 311.00 | 308.00 | 310.00 | 00:00:00 | | 2004-11-29 | 371,400 | 310.00 | 313.00 | 310.00 | 312.00 | 00:00:00 | | 2004-11-30 | 84,200 | 313.00 | 313.00 | 310.50 | 311.00 | 00:00:00 | | 2004-12-01 | 162,500 | 312.00 | 312.00 | 311.00 | 311.50 | 00:00:00 | | 2004-12-02 | 32,000 | 313.50 | 313.50 | 312.00 | 311.00 | 00:00:00 | | 2004-12-03 | 191,000 | 311.00 | 316.00 | 310.75 | 316.00 | 00:00:00 | | 2004-12-06 | 117,800 | 317.00 | 322.00 | 317.00 | 321.75 | 00:00:00 | | 2004-12-07 | 168,900 | 321.50 | 322.00 | 320.00 | 320.75 | 00:00:00 | | 2004-12-08 | 15,600 | 318.50 | 319.50 | 318.00 | 317.50 | 00:00:00 | | 2004-12-09 | 394,100 | 318.00 | 318.00 | 318.00 | 318.00 | 00:00:00 | | 2004-12-10 | 342,600 | 316.00 | 319.00 | 316.00 | 320.00 | 00:00:00 | | 2004-12-13 | 45,000 | 320.00 | 320.25 | 320.00 | 321.25 | 00:00:00 | | 2004-12-14 | 7,000 | 321.00 | 321.25 | 321.00 | 321.75 | 00:00:00 | | 2004-12-15 | 186,800 | 325.00 | 325.00 | 324.00 | 324.25 | 00:00:00 | | 2004-12-16 | 226,000 | 326.25 | 327.00 | 320.25 | 321.00 | 00:00:00 | | 2004-12-17 | 733,200 | 326.50 | 327.00 | 314.25 | 314.25 | 00:00:00 | | 2004-12-20 | 410,300 | 316.00 | 320.00 | 316.00 | 319.00 | 00:00:00 | | 2004-12-21 | 176,000 | 319.00 | 320.25 | 315.00 | 317.00 | 00:00:00 | | 2004-12-22 | 125,400 | 316.00 | 318.00 | 312.00 | 314.50 | 00:00:00 | | 2004-12-23 | 40,200 | 312.00 | 316.75 | 312.00 | 316.00 | 00:00:00 | | 2004-12-24 | 7,100 | 315.00 | 315.00 | 313.75 | 315.00 | 00:00:00 | | 2004-12-27 | 0 | 315.00 | 315.00 | 315.00 | 315.00 | 00:00:00 | | 2004-12-28 | 0 | 315.00 | 315.00 | 315.00 | 315.00 | 00:00:00 | | 2004-12-29 | 181,200 | 318.00 | 318.50 | 315.00 | 318.00 | 00:00:00 | | 2004-12-30 | 133,900 | 320.00 | 321.75 | 319.75 | 321.75 | 00:00:00 | | 2004-12-31 | 5,300 | 323.00 | 323.00 | 322.25 | 322.50 | 00:00:00 | | 2005-01-03 | 0 | 322.50 | 322.50 | 322.50 | 322.50 | 00:00:00 | | 2005-01-04 | 149,200 | 323.00 | 329.00 | 322.25 | 329.00 | 00:00:00 | | 2005-01-05 | 199,700 | 327.00 | 335.00 | 327.00 | 332.50 | 00:00:00 | | 2005-01-06 | 121,300 | 334.75 | 338.75 | 332.50 | 335.50 | 00:00:00 | | 2005-01-07 | 211,000 | 338.00 | 343.00 | 338.00 | 342.00 | 00:00:00 | | 2005-01-10 | 189,100 | 341.00 | 342.00 | 338.75 | 341.00 | 00:00:00 | | 2005-01-11 | 109,300 | 341.75 | 342.75 | 340.00 | 341.50 | 00:00:00 | | 2005-01-12 | 485,200 | 340.00 | 340.00 | 328.00 | 331.50 | 00:00:00 | | 2005-01-13 | 519,500 | 330.00 | 337.00 | 328.00 | 333.00 | 00:00:00 | | 2005-01-14 | 625,400 | 332.00 | 332.00 | 326.50 | 328.00 | 00:00:00 | | 2005-01-17 | 899,900 | 329.00 | 336.00 | 329.00 | 336.00 | 00:00:00 | | 2005-01-18 | 142,700 | 337.00 | 338.00 | 337.00 | 337.00 | 00:00:00 | | 2005-01-19 | 148,000 | 337.00 | 337.75 | 336.00 | 336.00 | 00:00:00 | | 2005-01-20 | 205,800 | 336.75 | 337.75 | 333.00 | 334.00 | 00:00:00 | | 2005-01-21 | 138,500 | 333.00 | 337.00 | 333.00 | 337.00 | 00:00:00 | | 2005-01-24 | 211,000 | 338.00 | 341.00 | 337.00 | 340.00 | 00:00:00 | | 2005-01-25 | 488,300 | 342.00 | 352.00 | 342.00 | 347.50 | 00:00:00 | | 2005-01-26 | 91,600 | 349.75 | 351.00 | 347.00 | 348.50 | 00:00:00 | | 2005-01-27 | 62,300 | 346.50 | 350.00 | 346.50 | 349.75 | 00:00:00 | | 2005-01-28 | 96,300 | 349.00 | 350.00 | 346.00 | 350.00 | 00:00:00 | | 2005-01-31 | 392,000 | 350.00 | 353.25 | 349.00 | 349.75 | 00:00:00 | | 2005-02-01 | 237,900 | 350.00 | 350.00 | 346.00 | 348.00 | 00:00:00 | | 2005-02-02 | 358,900 | 348.75 | 352.00 | 348.50 | 351.50 | 00:00:00 | | 2005-02-03 | 87,900 | 351.00 | 352.00 | 348.00 | 350.00 | 00:00:00 | | 2005-02-04 | 222,600 | 349.00 | 349.50 | 344.50 | 344.75 | 00:00:00 | | 2005-02-07 | 96,600 | 346.00 | 347.00 | 344.50 | 347.00 | 00:00:00 | | 2005-02-08 | 131,200 | 349.00 | 354.75 | 348.25 | 354.00 | 00:00:00 | | 2005-02-09 | 68,200 | 353.00 | 355.00 | 353.50 | 353.50 | 00:00:00 | | 2005-02-10 | 91,600 | 353.00 | 353.00 | 348.50 | 348.50 | 00:00:00 | | 2005-02-11 | 354,600 | 349.00 | 351.75 | 346.00 | 346.00 | 00:00:00 | | 2005-02-14 | 101,500 | 348.00 | 349.00 | 345.00 | 345.00 | 00:00:00 | | 2005-02-15 | 266,700 | 345.00 | 345.00 | 337.00 | 339.50 | 00:00:00 | | 2005-02-16 | 190,100 | 340.00 | 340.00 | 336.75 | 337.00 | 00:00:00 | | 2005-02-17 | 340,200 | 337.00 | 341.00 | 335.00 | 341.00 | 00:00:00 | | 2005-02-18 | 254,900 | 340.00 | 346.50 | 339.50 | 345.00 | 00:00:00 | | 2005-02-21 | 19,100 | 345.25 | 345.25 | 344.00 | 344.00 | 00:00:00 | | 2005-02-22 | 224,500 | 344.00 | 344.00 | 340.00 | 340.50 | 00:00:00 | | 2005-02-23 | 110,700 | 338.00 | 339.75 | 335.50 | 337.50 | 00:00:00 | | 2005-02-24 | 215,900 | 335.50 | 337.50 | 334.00 | 337.00 | 00:00:00 | | 2005-02-25 | 168,300 | 336.00 | 337.00 | 333.75 | 335.00 | 00:00:00 | | 2005-02-28 | 137,700 | 335.00 | 339.50 | 334.00 | 336.75 | 00:00:00 | | 2005-03-01 | 166,700 | 337.50 | 342.50 | 337.50 | 341.25 | 00:00:00 | | 2005-03-02 | 62,200 | 341.00 | 343.00 | 340.25 | 342.75 | 00:00:00 | | 2005-03-03 | 108,700 | 344.00 | 346.75 | 342.75 | 346.75 | 00:00:00 | | 2005-03-04 | 260,000 | 347.00 | 350.00 | 343.00 | 348.00 | 00:00:00 | | 2005-03-07 | 113,000 | 350.00 | 350.00 | 347.25 | 349.25 | 00:00:00 | | 2005-03-08 | 326,400 | 349.00 | 349.00 | 343.00 | 345.00 | 00:00:00 | | 2005-03-09 | 334,200 | 345.00 | 349.25 | 345.00 | 347.00 | 00:00:00 | | 2005-03-10 | 47,300 | 347.00 | 348.25 | 347.00 | 347.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
