|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-15 | 337,100 | 847.00 | 853.50 | 833.50 | 850.00 | 00:00:00 | | 2009-06-16 | 307,600 | 850.50 | 877.50 | 849.50 | 868.00 | 00:00:00 | | 2009-06-17 | 98,700 | 862.50 | 869.50 | 848.00 | 853.50 | 00:00:00 | | 2009-06-18 | 225,700 | 854.50 | 864.50 | 844.00 | 857.00 | 00:00:00 | | 2009-06-19 | 621,700 | 859.00 | 873.00 | 850.00 | 870.00 | 00:00:00 | | 2009-06-22 | 105,200 | 865.50 | 878.50 | 860.00 | 870.00 | 00:00:00 | | 2009-06-23 | 103,000 | 865.50 | 872.00 | 855.00 | 869.00 | 00:00:00 | | 2009-06-24 | 342,700 | 868.50 | 871.50 | 850.50 | 855.00 | 00:00:00 | | 2009-06-25 | 96,500 | 858.50 | 860.00 | 851.50 | 855.00 | 00:00:00 | | 2009-06-26 | 174,300 | 860.50 | 866.00 | 852.00 | 856.00 | 00:00:00 | | 2009-06-29 | 139,200 | 870.00 | 898.50 | 870.00 | 883.50 | 00:00:00 | | 2009-06-30 | 379,800 | 886.00 | 893.50 | 862.50 | 870.00 | 00:00:00 | | 2009-07-01 | 138,500 | 871.00 | 884.50 | 869.50 | 876.50 | 00:00:00 | | 2009-07-02 | 378,000 | 869.50 | 883.50 | 861.00 | 877.50 | 00:00:00 | | 2009-07-03 | 75,600 | 884.00 | 895.00 | 870.50 | 891.00 | 00:00:00 | | 2009-07-06 | 303,700 | 891.00 | 891.00 | 877.00 | 880.00 | 00:00:00 | | 2009-07-07 | 155,800 | 888.50 | 897.00 | 880.00 | 884.50 | 00:00:00 | | 2009-07-08 | 291,900 | 880.00 | 888.00 | 863.50 | 865.00 | 00:00:00 | | 2009-07-09 | 193,000 | 900.00 | 904.00 | 886.00 | 887.50 | 00:00:00 | | 2009-07-10 | 106,400 | 883.50 | 888.50 | 877.50 | 881.70 | 00:00:00 | | 2009-07-13 | 106,800 | 875.50 | 901.00 | 870.50 | 892.50 | 00:00:00 | | 2009-07-14 | 106,700 | 899.50 | 904.50 | 885.50 | 901.00 | 00:00:00 | | 2009-07-15 | 157,600 | 901.00 | 913.50 | 899.00 | 911.50 | 00:00:00 | | 2009-07-16 | 227,900 | 914.00 | 918.00 | 898.00 | 907.00 | 00:00:00 | | 2009-07-17 | 89,400 | 911.50 | 911.50 | 900.50 | 904.50 | 00:00:00 | | 2009-07-20 | 98,500 | 910.50 | 922.00 | 908.00 | 916.00 | 00:00:00 | | 2009-07-21 | 120,700 | 920.00 | 933.50 | 908.00 | 931.00 | 00:00:00 | | 2009-07-22 | 122,500 | 932.50 | 936.50 | 924.00 | 934.00 | 00:00:00 | | 2009-07-23 | 156,500 | 930.50 | 956.00 | 924.50 | 950.50 | 00:00:00 | | 2009-07-24 | 82,800 | 946.00 | 954.50 | 929.50 | 940.00 | 00:00:00 | | 2009-07-27 | 60,300 | 948.00 | 949.00 | 921.00 | 930.50 | 00:00:00 | | 2009-07-28 | 64,900 | 933.50 | 942.00 | 930.50 | 936.50 | 00:00:00 | | 2009-07-29 | 179,900 | 939.00 | 958.00 | 938.00 | 952.50 | 00:00:00 | | 2009-07-30 | 136,200 | 956.00 | 986.00 | 953.50 | 984.00 | 00:00:00 | | 2009-07-31 | 109,100 | 975.00 | 983.50 | 952.50 | 956.50 | 00:00:00 | | 2009-08-03 | 90,700 | 952.50 | 965.50 | 952.00 | 956.50 | 00:00:00 | | 2009-08-04 | 65,500 | 957.00 | 962.00 | 947.50 | 960.00 | 00:00:00 | | 2009-08-05 | 71,800 | 954.00 | 970.50 | 949.50 | 964.00 | 00:00:00 | | 2009-08-06 | 71,100 | 959.50 | 987.50 | 955.50 | 986.00 | 00:00:00 | | 2009-08-07 | 222,200 | 978.00 | 998.00 | 973.00 | 995.50 | 00:00:00 | | 2009-08-10 | 100,900 | 995.00 | 1,013.00 | 982.50 | 1,011.00 | 00:00:00 | | 2009-08-11 | 113,700 | 998.50 | 1,011.00 | 965.50 | 1,006.00 | 00:00:00 | | 2009-08-12 | 73,600 | 1,004.00 | 1,022.00 | 997.00 | 1,015.00 | 00:00:00 | | 2009-08-13 | 71,900 | 1,016.00 | 1,021.00 | 998.00 | 1,010.00 | 00:00:00 | | 2009-08-14 | 184,100 | 1,007.00 | 1,014.00 | 991.00 | 1,013.00 | 00:00:00 | | 2009-08-17 | 153,500 | 1,008.00 | 1,013.00 | 991.00 | 1,006.00 | 00:00:00 | | 2009-08-18 | 177,200 | 1,005.00 | 1,013.00 | 995.00 | 1,009.00 | 00:00:00 | | 2009-08-19 | 97,000 | 1,001.00 | 1,029.00 | 1,000.00 | 1,029.00 | 00:00:00 | | 2009-08-20 | 163,400 | 1,042.00 | 1,060.00 | 1,036.00 | 1,050.00 | 00:00:00 | | 2009-08-21 | 101,100 | 1,055.00 | 1,090.00 | 1,053.00 | 1,079.00 | 00:00:00 | | 2009-08-24 | 381,700 | 1,074.00 | 1,084.00 | 1,066.00 | 1,071.79 | 00:00:00 | | 2009-08-25 | 770,600 | 1,075.00 | 1,075.00 | 1,025.00 | 1,044.00 | 00:00:00 | | 2009-08-26 | 492,200 | 1,035.00 | 1,079.00 | 1,034.00 | 1,070.00 | 00:00:00 | | 2009-08-27 | 307,200 | 1,064.00 | 1,077.00 | 1,061.00 | 1,070.00 | 00:00:00 | | 2009-08-28 | 325,900 | 1,070.00 | 1,075.00 | 1,056.00 | 1,069.00 | 00:00:00 | | 2009-09-01 | 518,100 | 1,080.00 | 1,094.00 | 1,050.00 | 1,052.00 | 00:00:00 | | 2009-09-02 | 452,200 | 1,051.00 | 1,058.00 | 1,035.00 | 1,051.00 | 00:00:00 | | 2009-09-03 | 501,200 | 1,052.00 | 1,052.00 | 1,038.00 | 1,042.00 | 00:00:00 | | 2009-09-04 | 518,300 | 1,044.00 | 1,063.00 | 1,042.00 | 1,059.00 | 00:00:00 | | 2009-09-07 | 213,900 | 1,073.00 | 1,073.00 | 1,052.00 | 1,065.00 | 00:00:00 | | 2009-09-08 | 465,600 | 1,064.00 | 1,082.00 | 1,051.00 | 1,070.00 | 00:00:00 | | 2009-09-09 | 356,300 | 1,068.00 | 1,098.00 | 1,066.00 | 1,095.00 | 00:00:00 | | 2009-09-10 | 594,800 | 1,090.00 | 1,120.00 | 1,090.00 | 1,112.84 | 00:00:00 | | 2009-09-11 | 484,300 | 1,117.00 | 1,135.00 | 1,117.00 | 1,129.00 | 00:00:00 | | 2009-09-14 | 306,600 | 1,133.00 | 1,144.00 | 1,113.00 | 1,124.00 | 00:00:00 | | 2009-09-15 | 753,400 | 1,121.00 | 1,132.00 | 1,117.00 | 1,128.00 | 00:00:00 | | 2009-09-16 | 389,400 | 1,129.00 | 1,170.00 | 1,129.00 | 1,167.00 | 00:00:00 | | 2009-09-17 | 1,059,500 | 1,174.00 | 1,188.00 | 1,148.00 | 1,170.00 | 00:00:00 | | 2009-09-18 | 1,541,100 | 1,162.00 | 1,171.00 | 1,144.00 | 1,155.00 | 00:00:00 | | 2009-09-21 | 370,600 | 1,157.00 | 1,165.00 | 1,145.00 | 1,157.00 | 00:00:00 | | 2009-09-22 | 450,200 | 1,157.00 | 1,174.00 | 1,156.00 | 1,164.00 | 00:00:00 | | 2009-09-23 | 469,600 | 1,167.00 | 1,184.00 | 1,159.00 | 1,177.00 | 00:00:00 | | 2009-09-24 | 616,700 | 1,174.00 | 1,175.00 | 1,145.00 | 1,150.00 | 00:00:00 | | 2009-09-25 | 378,000 | 1,155.00 | 1,165.00 | 1,141.00 | 1,146.00 | 00:00:00 | | 2009-09-28 | 516,000 | 1,150.00 | 1,150.00 | 1,128.00 | 1,147.00 | 00:00:00 | | 2009-09-29 | 461,600 | 1,151.00 | 1,163.00 | 1,136.00 | 1,153.00 | 00:00:00 | | 2009-09-30 | 631,100 | 1,159.00 | 1,162.00 | 1,135.00 | 1,157.00 | 00:00:00 | | 2009-10-01 | 531,400 | 1,140.00 | 1,155.00 | 1,136.00 | 1,143.00 | 00:00:00 | | 2009-10-02 | 581,200 | 1,140.00 | 1,148.00 | 1,124.00 | 1,127.00 | 00:00:00 | | 2009-10-05 | 574,100 | 1,132.00 | 1,150.00 | 1,126.00 | 1,147.00 | 00:00:00 | | 2009-10-06 | 691,400 | 1,150.00 | 1,160.00 | 1,148.00 | 1,155.00 | 00:00:00 | | 2009-10-07 | 519,000 | 1,125.00 | 1,127.00 | 1,107.00 | 1,121.00 | 00:00:00 | | 2009-10-08 | 592,900 | 1,122.00 | 1,122.00 | 1,100.00 | 1,105.00 | 00:00:00 | | 2009-10-09 | 365,000 | 1,101.00 | 1,108.00 | 1,085.00 | 1,090.00 | 00:00:00 | | 2009-10-12 | 487,900 | 1,086.00 | 1,101.00 | 1,085.00 | 1,095.00 | 00:00:00 | | 2009-10-13 | 710,900 | 1,093.00 | 1,093.00 | 1,060.00 | 1,069.00 | 00:00:00 | | 2009-10-14 | 930,300 | 1,075.00 | 1,091.00 | 1,068.00 | 1,086.00 | 00:00:00 | | 2009-10-15 | 1,067,200 | 1,095.00 | 1,098.00 | 1,078.00 | 1,093.00 | 00:00:00 | | 2009-10-16 | 740,600 | 1,093.00 | 1,099.00 | 1,053.00 | 1,063.00 | 00:00:00 | | 2009-10-19 | 444,500 | 1,061.00 | 1,070.00 | 1,055.00 | 1,061.00 | 00:00:00 | | 2009-10-20 | 510,200 | 1,060.00 | 1,066.00 | 1,042.00 | 1,059.00 | 00:00:00 | | 2009-10-21 | 1,050,800 | 1,064.00 | 1,099.00 | 1,064.00 | 1,095.00 | 00:00:00 | | 2009-10-22 | 434,700 | 1,088.00 | 1,091.00 | 1,077.00 | 1,084.00 | 00:00:00 | | 2009-10-23 | 276,100 | 1,095.00 | 1,101.00 | 1,085.00 | 1,087.00 | 00:00:00 | | 2009-10-26 | 451,600 | 1,092.00 | 1,098.00 | 1,071.00 | 1,078.00 | 00:00:00 | | 2009-10-27 | 333,800 | 1,083.00 | 1,087.00 | 1,064.00 | 1,069.00 | 00:00:00 | | 2009-10-28 | 615,300 | 1,072.00 | 1,076.00 | 1,058.00 | 1,070.00 | 00:00:00 | | 2009-10-29 | 443,100 | 1,070.00 | 1,077.00 | 1,056.00 | 1,072.00 | 00:00:00 | | 2009-10-30 | 575,600 | 1,067.00 | 1,077.00 | 1,016.00 | 1,027.00 | 00:00:00 | | 2009-11-02 | 450,100 | 1,024.00 | 1,054.00 | 1,006.00 | 1,048.00 | 00:00:00 | | 2009-11-03 | 332,600 | 1,043.00 | 1,043.00 | 1,022.00 | 1,034.00 | 00:00:00 | | 2009-11-04 | 414,700 | 1,044.00 | 1,054.00 | 1,043.00 | 1,048.00 | 00:00:00 | | 2009-11-05 | 440,700 | 1,042.00 | 1,062.00 | 1,017.00 | 1,059.00 | 00:00:00 | | 2009-11-06 | 662,800 | 1,062.00 | 1,064.00 | 1,033.00 | 1,035.00 | 00:00:00 | | 2009-11-09 | 708,300 | 1,041.00 | 1,050.00 | 1,035.00 | 1,045.00 | 00:00:00 | | 2009-11-10 | 217,100 | 1,046.00 | 1,055.00 | 1,036.00 | 1,036.00 | 00:00:00 | | 2009-11-11 | 311,100 | 1,041.00 | 1,051.00 | 1,037.00 | 1,045.00 | 00:00:00 | | 2009-11-13 | 221,700 | 1,029.00 | 1,042.00 | 1,024.00 | 1,034.00 | 00:00:00 | | 2009-11-16 | 276,000 | 1,040.00 | 1,043.00 | 1,029.00 | 1,030.00 | 00:00:00 | | 2009-11-17 | 243,100 | 1,025.00 | 1,033.00 | 1,023.00 | 1,025.00 | 00:00:00 | | 2009-11-18 | 434,400 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 00:00:00 | | 2009-11-19 | 385,900 | 1,017.00 | 1,021.00 | 1,006.00 | 1,006.00 | 00:00:00 | | 2009-11-20 | 538,300 | 1,015.00 | 1,015.00 | 1,004.00 | 1,008.00 | 00:00:00 | | 2009-11-23 | 256,500 | 1,008.00 | 1,015.00 | 1,003.00 | 1,010.00 | 00:00:00 | | 2009-11-24 | 524,400 | 1,006.00 | 1,033.00 | 1,006.00 | 1,024.00 | 00:00:00 | | 2009-11-25 | 819,400 | 1,028.00 | 1,061.00 | 1,028.00 | 1,056.00 | 00:00:00 | | 2009-11-26 | 700,000 | 1,052.00 | 1,064.00 | 1,043.00 | 1,060.00 | 00:00:00 | | 2009-11-27 | 454,700 | 1,043.00 | 1,068.00 | 1,042.00 | 1,064.00 | 00:00:00 | | 2009-11-30 | 438,000 | 1,061.00 | 1,069.00 | 1,045.00 | 1,061.00 | 00:00:00 | | 2009-12-01 | 345,500 | 1,069.00 | 1,077.00 | 1,056.00 | 1,064.00 | 00:00:00 | | 2009-12-02 | 320,400 | 1,067.00 | 1,070.00 | 1,055.00 | 1,062.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
