|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-18 | 525,900 | 850.00 | 900.00 | 850.00 | 900.00 | 00:00:00 | | 2008-12-19 | 755,500 | 875.00 | 928.00 | 875.00 | 919.00 | 00:00:00 | | 2008-12-22 | 230,900 | 930.00 | 930.00 | 885.50 | 900.00 | 00:00:00 | | 2008-12-23 | 127,100 | 888.50 | 920.00 | 885.00 | 900.00 | 00:00:00 | | 2008-12-24 | 58,500 | 920.00 | 939.50 | 878.00 | 910.00 | 00:00:00 | | 2008-12-29 | 133,300 | 910.00 | 910.00 | 885.00 | 897.00 | 00:00:00 | | 2008-12-30 | 328,700 | 900.00 | 900.00 | 883.00 | 890.00 | 00:00:00 | | 2008-12-31 | 33,900 | 890.00 | 910.00 | 883.00 | 910.00 | 00:00:00 | | 2009-01-02 | 76,100 | 910.00 | 915.00 | 883.00 | 900.00 | 00:00:00 | | 2009-01-05 | 439,200 | 915.00 | 925.00 | 885.00 | 900.00 | 00:00:00 | | 2009-01-06 | 477,500 | 900.00 | 932.00 | 900.00 | 924.50 | 00:00:00 | | 2009-01-07 | 536,500 | 945.00 | 945.00 | 907.50 | 915.00 | 00:00:00 | | 2009-01-08 | 374,400 | 897.50 | 1,000.00 | 883.00 | 1,000.00 | 00:00:00 | | 2009-01-09 | 242,700 | 983.00 | 998.00 | 964.00 | 970.00 | 00:00:00 | | 2009-01-12 | 303,800 | 978.50 | 990.00 | 967.50 | 978.50 | 00:00:00 | | 2009-01-13 | 466,000 | 985.00 | 985.00 | 956.00 | 965.00 | 00:00:00 | | 2009-01-14 | 667,000 | 960.50 | 997.00 | 916.00 | 929.00 | 00:00:00 | | 2009-01-15 | 510,100 | 921.00 | 934.50 | 900.00 | 915.00 | 00:00:00 | | 2009-01-16 | 631,400 | 929.00 | 929.00 | 897.00 | 897.00 | 00:00:00 | | 2009-01-19 | 435,500 | 905.00 | 911.00 | 871.50 | 873.00 | 00:00:00 | | 2009-01-20 | 527,500 | 872.50 | 938.50 | 868.00 | 908.50 | 00:00:00 | | 2009-01-21 | 539,700 | 900.50 | 934.50 | 895.50 | 917.50 | 00:00:00 | | 2009-01-22 | 438,000 | 925.00 | 968.00 | 905.00 | 916.50 | 00:00:00 | | 2009-01-23 | 739,600 | 916.50 | 916.50 | 882.50 | 891.50 | 00:00:00 | | 2009-01-26 | 557,800 | 894.50 | 929.50 | 889.00 | 915.00 | 00:00:00 | | 2009-01-27 | 674,700 | 924.00 | 924.00 | 892.00 | 910.50 | 00:00:00 | | 2009-01-28 | 443,400 | 917.50 | 938.00 | 915.00 | 934.00 | 00:00:00 | | 2009-01-29 | 643,600 | 933.50 | 933.50 | 901.50 | 913.00 | 00:00:00 | | 2009-01-30 | 1,404,400 | 916.50 | 930.00 | 877.50 | 899.00 | 00:00:00 | | 2009-02-02 | 695,800 | 898.00 | 898.00 | 864.00 | 871.00 | 00:00:00 | | 2009-02-03 | 512,500 | 873.00 | 876.50 | 851.50 | 865.00 | 00:00:00 | | 2009-02-04 | 502,100 | 879.50 | 889.00 | 866.00 | 883.00 | 00:00:00 | | 2009-02-05 | 905,100 | 865.00 | 917.50 | 865.00 | 903.50 | 00:00:00 | | 2009-02-06 | 486,700 | 895.00 | 915.00 | 891.50 | 914.00 | 00:00:00 | | 2009-02-09 | 249,800 | 907.00 | 923.50 | 889.00 | 917.50 | 00:00:00 | | 2009-02-10 | 492,800 | 894.00 | 914.50 | 894.00 | 900.00 | 00:00:00 | | 2009-02-11 | 770,800 | 889.00 | 913.50 | 883.50 | 899.50 | 00:00:00 | | 2009-02-12 | 622,300 | 895.50 | 917.00 | 878.00 | 881.50 | 00:00:00 | | 2009-02-13 | 1,222,600 | 916.50 | 947.00 | 883.50 | 905.00 | 00:00:00 | | 2009-02-16 | 342,000 | 900.50 | 905.50 | 871.00 | 873.50 | 00:00:00 | | 2009-02-17 | 912,800 | 876.50 | 876.50 | 824.50 | 840.00 | 00:00:00 | | 2009-02-18 | 1,075,300 | 854.00 | 885.50 | 816.50 | 874.50 | 00:00:00 | | 2009-02-19 | 518,700 | 881.50 | 881.50 | 832.00 | 840.00 | 00:00:00 | | 2009-02-20 | 1,104,300 | 831.00 | 848.50 | 805.50 | 809.00 | 00:00:00 | | 2009-02-23 | 580,000 | 828.00 | 852.00 | 822.50 | 835.00 | 00:00:00 | | 2009-02-24 | 498,100 | 849.00 | 850.50 | 793.50 | 820.00 | 00:00:00 | | 2009-02-25 | 558,600 | 830.00 | 848.50 | 813.00 | 815.00 | 00:00:00 | | 2009-02-26 | 864,900 | 823.50 | 879.00 | 819.00 | 855.50 | 00:00:00 | | 2009-02-27 | 809,200 | 838.50 | 868.50 | 831.50 | 855.00 | 00:00:00 | | 2009-03-02 | 874,100 | 855.00 | 883.00 | 830.00 | 875.00 | 00:00:00 | | 2009-03-03 | 2,064,900 | 880.50 | 910.00 | 880.50 | 895.00 | 00:00:00 | | 2009-03-04 | 1,750,700 | 893.50 | 930.00 | 881.00 | 904.50 | 00:00:00 | | 2009-03-05 | 1,025,800 | 889.00 | 891.50 | 839.50 | 839.50 | 00:00:00 | | 2009-03-06 | 886,300 | 864.00 | 870.00 | 840.00 | 850.00 | 00:00:00 | | 2009-03-09 | 847,400 | 859.00 | 883.50 | 840.00 | 873.00 | 00:00:00 | | 2009-03-10 | 927,700 | 871.00 | 908.50 | 846.50 | 906.00 | 00:00:00 | | 2009-03-11 | 828,800 | 898.00 | 930.00 | 885.50 | 891.50 | 00:00:00 | | 2009-03-12 | 1,102,400 | 920.00 | 935.50 | 890.50 | 916.50 | 00:00:00 | | 2009-03-13 | 731,300 | 949.50 | 949.50 | 885.00 | 887.50 | 00:00:00 | | 2009-03-16 | 522,300 | 905.50 | 916.00 | 866.00 | 870.00 | 00:00:00 | | 2009-03-17 | 448,400 | 876.00 | 881.50 | 862.00 | 880.00 | 00:00:00 | | 2009-03-18 | 500,400 | 901.50 | 906.50 | 845.50 | 859.00 | 00:00:00 | | 2009-03-19 | 1,164,900 | 853.50 | 889.50 | 843.00 | 850.00 | 00:00:00 | | 2009-03-20 | 826,000 | 840.00 | 869.50 | 840.00 | 854.50 | 00:00:00 | | 2009-03-23 | 394,300 | 879.50 | 892.50 | 857.50 | 883.00 | 00:00:00 | | 2009-03-24 | 537,700 | 910.50 | 928.00 | 882.00 | 894.00 | 00:00:00 | | 2009-03-25 | 380,300 | 891.00 | 897.50 | 870.00 | 877.50 | 00:00:00 | | 2009-03-26 | 489,700 | 883.50 | 902.50 | 872.50 | 883.00 | 00:00:00 | | 2009-03-27 | 833,700 | 880.50 | 886.50 | 837.50 | 855.50 | 00:00:00 | | 2009-03-30 | 487,300 | 838.00 | 857.00 | 825.00 | 832.00 | 00:00:00 | | 2009-03-31 | 858,200 | 840.50 | 869.50 | 840.50 | 853.50 | 00:00:00 | | 2009-04-01 | 895,900 | 847.00 | 884.00 | 836.50 | 874.50 | 00:00:00 | | 2009-04-02 | 789,500 | 894.00 | 907.50 | 877.50 | 890.00 | 00:00:00 | | 2009-04-03 | 461,600 | 895.00 | 908.00 | 883.00 | 889.50 | 00:00:00 | | 2009-04-06 | 731,900 | 907.00 | 907.00 | 885.50 | 887.50 | 00:00:00 | | 2009-04-07 | 544,100 | 890.50 | 899.50 | 875.00 | 885.50 | 00:00:00 | | 2009-04-08 | 961,800 | 875.00 | 904.50 | 875.00 | 888.00 | 00:00:00 | | 2009-04-09 | 494,800 | 901.50 | 901.50 | 870.00 | 893.00 | 00:00:00 | | 2009-04-14 | 678,800 | 896.00 | 906.00 | 857.50 | 874.50 | 00:00:00 | | 2009-04-15 | 834,800 | 870.00 | 874.50 | 848.00 | 856.50 | 00:00:00 | | 2009-04-16 | 899,200 | 860.00 | 895.00 | 847.00 | 892.00 | 00:00:00 | | 2009-04-17 | 1,157,600 | 892.00 | 921.00 | 892.00 | 917.00 | 00:00:00 | | 2009-04-20 | 188,600 | 913.00 | 920.00 | 886.50 | 895.00 | 00:00:00 | | 2009-04-21 | 305,700 | 894.50 | 925.50 | 883.50 | 919.50 | 00:00:00 | | 2009-04-22 | 114,200 | 930.00 | 955.00 | 917.50 | 938.00 | 00:00:00 | | 2009-04-23 | 103,700 | 931.50 | 964.50 | 928.00 | 941.00 | 00:00:00 | | 2009-04-24 | 81,700 | 946.00 | 946.00 | 925.00 | 943.50 | 00:00:00 | | 2009-04-27 | 175,300 | 936.50 | 946.50 | 924.50 | 930.00 | 00:00:00 | | 2009-04-28 | 56,400 | 914.00 | 945.00 | 907.00 | 935.00 | 00:00:00 | | 2009-04-29 | 129,100 | 935.00 | 955.50 | 935.00 | 950.00 | 00:00:00 | | 2009-04-30 | 12,922,600 | 930.00 | 954.50 | 910.00 | 911.00 | 00:00:00 | | 2009-05-01 | 67,000 | 915.00 | 930.00 | 906.00 | 915.00 | 00:00:00 | | 2009-05-05 | 184,000 | 922.00 | 922.00 | 885.00 | 907.00 | 00:00:00 | | 2009-05-06 | 97,800 | 886.50 | 901.00 | 880.50 | 884.50 | 00:00:00 | | 2009-05-07 | 196,000 | 884.00 | 884.00 | 861.00 | 862.00 | 00:00:00 | | 2009-05-08 | 171,700 | 874.50 | 886.50 | 852.50 | 853.50 | 00:00:00 | | 2009-05-11 | 315,800 | 859.50 | 878.50 | 853.00 | 870.50 | 00:00:00 | | 2009-05-12 | 126,500 | 866.00 | 883.50 | 859.50 | 870.00 | 00:00:00 | | 2009-05-13 | 101,900 | 879.00 | 898.50 | 835.50 | 851.50 | 00:00:00 | | 2009-05-14 | 163,100 | 857.00 | 887.00 | 850.00 | 885.00 | 00:00:00 | | 2009-05-15 | 96,700 | 889.50 | 912.50 | 884.00 | 892.00 | 00:00:00 | | 2009-05-18 | 126,400 | 880.50 | 903.50 | 880.50 | 902.00 | 00:00:00 | | 2009-05-19 | 158,100 | 910.00 | 912.50 | 881.50 | 905.00 | 00:00:00 | | 2009-05-20 | 76,100 | 907.00 | 912.50 | 896.50 | 902.50 | 00:00:00 | | 2009-05-21 | 73,900 | 896.00 | 903.00 | 874.00 | 894.50 | 00:00:00 | | 2009-05-22 | 70,400 | 888.50 | 893.00 | 882.50 | 888.50 | 00:00:00 | | 2009-05-26 | 216,900 | 892.50 | 895.00 | 870.50 | 881.50 | 00:00:00 | | 2009-05-27 | 54,700 | 885.50 | 889.00 | 873.50 | 876.00 | 00:00:00 | | 2009-05-28 | 83,200 | 864.00 | 875.00 | 856.00 | 869.00 | 00:00:00 | | 2009-05-29 | 183,000 | 875.00 | 881.00 | 855.00 | 858.50 | 00:00:00 | | 2009-06-01 | 187,600 | 865.00 | 882.50 | 860.50 | 879.50 | 00:00:00 | | 2009-06-02 | 261,700 | 870.00 | 884.50 | 865.00 | 867.50 | 00:00:00 | | 2009-06-03 | 112,100 | 873.00 | 880.50 | 859.50 | 869.50 | 00:00:00 | | 2009-06-04 | 124,400 | 869.00 | 872.50 | 853.00 | 869.50 | 00:00:00 | | 2009-06-05 | 48,600 | 868.00 | 873.50 | 858.50 | 861.00 | 00:00:00 | | 2009-06-08 | 97,600 | 861.50 | 868.50 | 852.50 | 862.50 | 00:00:00 | | 2009-06-09 | 124,400 | 857.00 | 866.50 | 856.00 | 860.00 | 00:00:00 | | 2009-06-10 | 54,500 | 863.50 | 868.00 | 853.50 | 857.50 | 00:00:00 | | 2009-06-11 | 301,900 | 853.00 | 865.50 | 845.00 | 855.00 | 00:00:00 | | 2009-06-12 | 178,400 | 859.50 | 859.50 | 842.00 | 843.50 | 00:00:00 | | 2009-06-15 | 337,100 | 847.00 | 853.50 | 833.50 | 850.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
