|
 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 | | 2009-12-02 | 320,400 | 1,067.00 | 1,070.00 | 1,055.00 | 1,062.51 | 00:00:00 | | 2009-12-04 | 489,900 | 1,067.00 | 1,093.00 | 1,065.00 | 1,076.00 | 00:00:00 | | 2009-12-07 | 231,500 | 1,074.00 | 1,086.00 | 1,070.00 | 1,084.00 | 00:00:00 | | 2009-12-09 | 1,268,400 | 1,084.00 | 1,095.00 | 1,075.00 | 1,088.00 | 00:00:00 | | 2009-12-11 | 574,500 | 1,123.00 | 1,124.00 | 1,097.00 | 1,107.00 | 00:00:00 | | 2009-12-14 | 606,500 | 1,123.00 | 1,123.00 | 1,092.00 | 1,110.00 | 00:00:00 | | 2009-12-15 | 317,200 | 1,112.00 | 1,121.00 | 1,104.00 | 1,110.00 | 00:00:00 | | 2009-12-16 | 375,700 | 1,113.00 | 1,128.00 | 1,110.00 | 1,127.00 | 00:00:00 | | 2009-12-17 | 383,300 | 1,123.00 | 1,144.00 | 1,123.00 | 1,127.00 | 00:00:00 | | 2009-12-18 | 728,700 | 1,122.00 | 1,138.00 | 1,110.00 | 1,113.00 | 00:00:00 | | 2009-12-21 | 316,100 | 1,116.00 | 1,150.00 | 1,116.00 | 1,146.00 | 00:00:00 | | 2009-12-22 | 334,400 | 1,158.00 | 1,166.00 | 1,153.00 | 1,161.00 | 00:00:00 | | 2009-12-23 | 231,200 | 1,166.00 | 1,170.00 | 1,148.00 | 1,152.00 | 00:00:00 | | 2009-12-24 | 24,000 | 1,147.00 | 1,161.00 | 1,147.00 | 1,155.00 | 00:00:00 | | 2009-12-29 | 205,600 | 1,157.00 | 1,172.00 | 1,157.00 | 1,172.00 | 00:00:00 | | 2009-12-30 | 188,500 | 1,170.00 | 1,185.00 | 1,170.00 | 1,175.00 | 00:00:00 | | 2009-12-31 | 59,200 | 1,183.00 | 1,189.00 | 1,180.00 | 1,189.00 | 00:00:00 | | 2010-01-04 | 607,700 | 1,183.00 | 1,190.00 | 1,164.00 | 1,174.00 | 00:00:00 | | 2010-01-05 | 341,800 | 1,177.00 | 1,190.00 | 1,170.00 | 1,183.00 | 00:00:00 | | 2010-01-06 | 422,600 | 1,184.00 | 1,184.00 | 1,152.00 | 1,163.00 | 00:00:00 | | 2010-01-07 | 418,000 | 1,160.00 | 1,162.00 | 1,145.00 | 1,154.00 | 00:00:00 | | 2010-01-08 | 413,800 | 1,152.00 | 1,160.00 | 1,135.00 | 1,149.00 | 00:00:00 | | 2010-01-11 | 321,100 | 1,159.00 | 1,159.00 | 1,127.00 | 1,134.00 | 00:00:00 | | 2010-01-12 | 647,200 | 1,130.00 | 1,142.00 | 1,123.00 | 1,138.00 | 00:00:00 | | 2010-01-13 | 478,500 | 1,139.00 | 1,171.00 | 1,138.00 | 1,163.00 | 00:00:00 | | 2010-01-14 | 261,100 | 1,171.00 | 1,180.00 | 1,162.00 | 1,170.00 | 00:00:00 | | 2010-01-15 | 875,200 | 1,176.00 | 1,180.00 | 1,146.00 | 1,148.00 | 00:00:00 | | 2010-01-18 | 186,800 | 1,157.00 | 1,157.00 | 1,146.00 | 1,150.00 | 00:00:00 | | 2010-01-19 | 432,100 | 1,145.00 | 1,151.00 | 1,140.00 | 1,148.00 | 00:00:00 | | 2010-01-20 | 677,900 | 1,150.00 | 1,154.00 | 1,140.00 | 1,145.00 | 00:00:00 | | 2010-01-21 | 372,600 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 00:00:00 | | 2010-01-22 | 487,100 | 1,130.00 | 1,136.00 | 1,112.00 | 1,114.00 | 00:00:00 | | 2010-01-25 | 505,200 | 1,110.00 | 1,131.00 | 1,105.00 | 1,127.00 | 00:00:00 | | 2010-01-26 | 687,000 | 1,119.00 | 1,136.00 | 1,113.00 | 1,135.00 | 00:00:00 | | 2010-01-27 | 391,700 | 1,130.00 | 1,130.00 | 1,116.00 | 1,122.00 | 00:00:00 | | 2010-01-28 | 716,400 | 1,134.00 | 1,145.00 | 1,125.00 | 1,126.00 | 00:00:00 | | 2010-01-29 | 638,700 | 1,129.00 | 1,150.00 | 1,128.00 | 1,133.00 | 00:00:00 | | 2010-02-01 | 314,000 | 1,129.00 | 1,138.00 | 1,127.00 | 1,134.00 | 00:00:00 | | 2010-02-02 | 457,200 | 1,132.00 | 1,150.00 | 1,132.00 | 1,147.00 | 00:00:00 | | 2010-02-04 | 527,800 | 1,149.00 | 1,156.00 | 1,125.00 | 1,135.00 | 00:00:00 | | 2010-02-05 | 568,800 | 1,130.00 | 1,137.00 | 1,110.00 | 1,129.00 | 00:00:00 | | 2010-02-08 | 346,000 | 1,129.00 | 1,136.00 | 1,117.00 | 1,125.00 | 00:00:00 | | 2010-02-09 | 454,300 | 1,119.00 | 1,145.00 | 1,119.00 | 1,138.82 | 00:00:00 | | 2010-02-10 | 396,400 | 1,144.00 | 1,145.00 | 1,136.00 | 1,143.00 | 00:00:00 | | 2010-02-11 | 485,600 | 1,147.00 | 1,165.00 | 1,142.00 | 1,162.00 | 00:00:00 | | 2010-02-12 | 681,200 | 1,168.00 | 1,173.00 | 1,154.00 | 1,163.00 | 00:00:00 | | 2010-02-15 | 230,500 | 1,167.00 | 1,178.00 | 1,165.00 | 1,170.00 | 00:00:00 | | 2010-02-16 | 370,400 | 1,179.00 | 1,199.00 | 1,175.00 | 1,196.00 | 00:00:00 | | 2010-02-17 | 376,500 | 1,204.00 | 1,210.00 | 1,180.00 | 1,200.00 | 00:00:00 | | 2010-02-18 | 363,000 | 1,202.00 | 1,207.00 | 1,193.00 | 1,199.00 | 00:00:00 | | 2010-02-19 | 611,700 | 1,192.00 | 1,214.00 | 1,192.00 | 1,212.00 | 00:00:00 | | 2010-02-22 | 533,200 | 1,210.00 | 1,214.00 | 1,202.00 | 1,204.00 | 00:00:00 | | 2010-02-23 | 384,400 | 1,206.00 | 1,210.00 | 1,197.00 | 1,199.00 | 00:00:00 | | 2010-02-24 | 655,900 | 1,203.00 | 1,219.00 | 1,195.00 | 1,210.00 | 00:00:00 | | 2010-02-25 | 580,600 | 1,207.00 | 1,219.00 | 1,207.00 | 1,213.00 | 00:00:00 | | 2010-02-26 | 449,000 | 1,220.00 | 1,242.00 | 1,215.00 | 1,240.00 | 00:00:00 | | 2010-03-01 | 859,500 | 1,250.00 | 1,284.00 | 1,245.00 | 1,265.00 | 00:00:00 | | 2010-03-02 | 1,055,100 | 1,271.00 | 1,271.00 | 1,205.00 | 1,223.00 | 00:00:00 | | 2010-03-03 | 1,112,900 | 1,217.00 | 1,242.00 | 1,195.00 | 1,242.00 | 00:00:00 | | 2010-03-04 | 753,700 | 1,226.00 | 1,232.00 | 1,204.00 | 1,210.00 | 00:00:00 | | 2010-03-05 | 428,200 | 1,213.00 | 1,241.00 | 1,211.00 | 1,240.00 | 00:00:00 | | 2010-03-08 | 378,000 | 1,242.00 | 1,252.00 | 1,238.00 | 1,247.00 | 00:00:00 | | 2010-03-09 | 651,000 | 1,252.00 | 1,263.00 | 1,238.00 | 1,259.00 | 00:00:00 | | 2010-03-10 | 442,900 | 1,232.00 | 1,248.00 | 1,228.00 | 1,240.00 | 00:00:00 | | 2010-03-11 | 255,600 | 1,238.00 | 1,250.00 | 1,238.00 | 1,243.00 | 00:00:00 | | 2010-03-12 | 300,700 | 1,247.00 | 1,250.00 | 1,233.00 | 1,238.00 | 00:00:00 | | 2010-03-15 | 415,000 | 1,241.00 | 1,253.00 | 1,239.00 | 1,251.00 | 00:00:00 | | 2010-03-16 | 1,102,400 | 1,254.00 | 1,255.00 | 1,240.00 | 1,240.00 | 00:00:00 | | 2010-03-17 | 562,300 | 1,239.00 | 1,257.00 | 1,239.00 | 1,253.00 | 00:00:00 | | 2010-03-18 | 386,000 | 1,251.00 | 1,262.00 | 1,248.00 | 1,262.00 | 00:00:00 | | 2010-03-19 | 704,500 | 1,265.00 | 1,285.00 | 1,265.00 | 1,280.00 | 00:00:00 | | 2010-03-22 | 269,900 | 1,279.00 | 1,290.00 | 1,268.00 | 1,285.00 | 00:00:00 | | 2010-03-23 | 976,100 | 1,289.00 | 1,336.00 | 1,289.00 | 1,327.00 | 00:00:00 | | 2010-03-24 | 472,100 | 1,330.00 | 1,330.00 | 1,306.00 | 1,325.00 | 00:00:00 | | 2010-03-25 | 503,900 | 1,322.00 | 1,326.00 | 1,308.00 | 1,311.00 | 00:00:00 | | 2010-03-26 | 222,100 | 1,310.00 | 1,319.00 | 1,307.00 | 1,315.00 | 00:00:00 | | 2010-03-29 | 487,300 | 1,320.00 | 1,331.00 | 1,315.00 | 1,325.00 | 00:00:00 | | 2010-03-30 | 266,700 | 1,327.00 | 1,329.00 | 1,313.00 | 1,316.00 | 00:00:00 | | 2010-03-31 | 929,600 | 1,316.00 | 1,325.00 | 1,314.00 | 1,320.00 | 00:00:00 | | 2010-04-01 | 518,200 | 1,326.00 | 1,351.00 | 1,323.00 | 1,332.00 | 00:00:00 | | 2010-04-06 | 1,347,700 | 1,332.00 | 1,403.00 | 1,332.00 | 1,367.00 | 00:00:00 | | 2010-04-07 | 889,500 | 1,355.00 | 1,358.00 | 1,340.00 | 1,345.00 | 00:00:00 | | 2010-04-08 | 416,200 | 1,339.00 | 1,339.00 | 1,318.00 | 1,334.00 | 00:00:00 | | 2010-04-09 | 404,000 | 1,338.00 | 1,345.00 | 1,331.00 | 1,343.00 | 00:00:00 | | 2010-04-12 | 255,900 | 1,348.00 | 1,356.00 | 1,342.00 | 1,342.00 | 00:00:00 | | 2010-04-13 | 475,500 | 1,344.00 | 1,347.00 | 1,336.00 | 1,340.00 | 00:00:00 | | 2010-04-14 | 299,000 | 1,350.00 | 1,350.00 | 1,336.00 | 1,340.00 | 00:00:00 | | 2010-04-15 | 505,400 | 1,341.00 | 1,361.00 | 1,325.00 | 1,328.00 | 00:00:00 | | 2010-04-16 | 608,700 | 1,326.00 | 1,334.00 | 1,311.00 | 1,313.00 | 00:00:00 | | 2010-04-19 | 498,700 | 1,308.00 | 1,320.00 | 1,301.00 | 1,312.00 | 00:00:00 | | 2010-04-20 | 291,700 | 1,323.00 | 1,328.00 | 1,313.00 | 1,322.00 | 00:00:00 | | 2010-04-21 | 672,500 | 1,331.00 | 1,333.00 | 1,315.00 | 1,325.00 | 00:00:00 | | 2010-04-22 | 679,700 | 1,328.00 | 1,344.00 | 1,319.00 | 1,337.00 | 00:00:00 | | 2010-04-23 | 936,500 | 1,346.00 | 1,367.00 | 1,344.00 | 1,355.00 | 00:00:00 | | 2010-04-26 | 534,600 | 1,377.00 | 1,377.00 | 1,350.00 | 1,350.00 | 00:00:00 | | 2010-04-27 | 850,900 | 1,357.00 | 1,357.00 | 1,315.00 | 1,315.00 | 00:00:00 | | 2010-04-28 | 1,171,300 | 1,318.00 | 1,318.00 | 1,284.00 | 1,302.00 | 00:00:00 | | 2010-04-29 | 384,400 | 1,309.00 | 1,335.00 | 1,308.00 | 1,322.00 | 00:00:00 | | 2010-04-30 | 452,900 | 1,327.00 | 1,331.00 | 1,311.00 | 1,315.00 | 00:00:00 | | 2010-05-04 | 625,000 | 1,364.00 | 1,366.00 | 1,302.00 | 1,312.00 | 00:00:00 | | 2010-05-05 | 536,700 | 1,318.00 | 1,318.00 | 1,279.00 | 1,282.00 | 00:00:00 | | 2010-05-06 | 696,500 | 1,276.00 | 1,286.00 | 1,266.00 | 1,275.00 | 00:00:00 | | 2010-05-07 | 718,400 | 1,263.00 | 1,274.00 | 1,226.00 | 1,242.00 | 00:00:00 | | 2010-05-10 | 726,800 | 1,277.00 | 1,311.00 | 1,266.00 | 1,310.00 | 00:00:00 | | 2010-05-11 | 318,800 | 1,288.00 | 1,299.00 | 1,274.00 | 1,288.00 | 00:00:00 | | 2010-05-12 | 495,700 | 1,292.00 | 1,321.00 | 1,287.00 | 1,315.00 | 00:00:00 | | 2010-05-13 | 375,100 | 1,320.00 | 1,331.00 | 1,310.00 | 1,317.00 | 00:00:00 | | 2010-05-14 | 464,800 | 1,310.00 | 1,318.00 | 1,285.00 | 1,287.00 | 00:00:00 | | 2010-05-17 | 387,100 | 1,288.00 | 1,307.00 | 1,280.00 | 1,293.00 | 00:00:00 | | 2010-05-18 | 429,700 | 1,307.00 | 1,309.00 | 1,282.00 | 1,287.00 | 00:00:00 | | 2010-05-19 | 745,200 | 1,275.00 | 1,280.00 | 1,258.00 | 1,265.00 | 00:00:00 | | 2010-05-20 | 623,800 | 1,278.00 | 1,278.00 | 1,240.00 | 1,256.00 | 00:00:00 | | 2010-05-21 | 1,238,200 | 1,258.00 | 1,267.00 | 1,243.00 | 1,261.00 | 00:00:00 | | 2010-05-24 | 449,600 | 1,268.00 | 1,270.00 | 1,256.00 | 1,267.00 | 00:00:00 | | 2010-05-25 | 624,200 | 1,248.00 | 1,272.00 | 1,242.00 | 1,242.00 | 00:00:00 | | 2010-05-26 | 1,160,000 | 1,269.00 | 1,274.00 | 1,237.00 | 1,238.00 | 00:00:00 | | 2010-05-27 | 463,000 | 1,251.00 | 1,285.00 | 1,246.00 | 1,284.00 | 00:00:00 | | 2010-05-28 | 537,200 | 1,289.00 | 1,306.00 | 1,285.00 | 1,290.00 | 00:00:00 | | 2010-06-01 | 639,200 | 1,306.00 | 1,322.00 | 1,290.00 | 1,315.00 | 00:00:00 | | 2010-06-02 | 380,900 | 1,312.00 | 1,312.00 | 1,290.00 | 1,307.00 | 00:00:00 | | 2010-06-03 | 1,118,500 | 1,321.00 | 1,330.00 | 1,313.00 | 1,319.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
