|
 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 | | 2010-06-03 | 1,118,500 | 1,321.00 | 1,330.00 | 1,313.00 | 1,319.00 | 00:00:00 | | 2010-06-04 | 714,300 | 1,321.00 | 1,327.00 | 1,296.00 | 1,315.00 | 00:00:00 | | 2010-06-07 | 505,400 | 1,294.00 | 1,332.00 | 1,294.00 | 1,323.00 | 00:00:00 | | 2010-06-08 | 565,400 | 1,329.00 | 1,331.00 | 1,311.00 | 1,324.00 | 00:00:00 | | 2010-06-09 | 556,000 | 1,332.00 | 1,357.00 | 1,329.00 | 1,352.00 | 00:00:00 | | 2010-06-10 | 609,900 | 1,348.00 | 1,371.00 | 1,339.00 | 1,366.00 | 00:00:00 | | 2010-06-11 | 458,100 | 1,377.00 | 1,387.00 | 1,360.00 | 1,372.00 | 00:00:00 | | 2010-06-14 | 524,100 | 1,385.00 | 1,386.00 | 1,367.00 | 1,375.00 | 00:00:00 | | 2010-06-15 | 418,900 | 1,373.00 | 1,404.00 | 1,372.00 | 1,395.00 | 00:00:00 | | 2010-06-16 | 508,200 | 1,409.00 | 1,419.00 | 1,397.00 | 1,415.00 | 00:00:00 | | 2010-06-17 | 616,400 | 1,411.00 | 1,421.00 | 1,394.00 | 1,400.00 | 00:00:00 | | 2010-06-18 | 800,700 | 1,406.00 | 1,425.00 | 1,397.00 | 1,418.00 | 00:00:00 | | 2010-06-21 | 338,800 | 1,432.00 | 1,441.00 | 1,419.00 | 1,422.00 | 00:00:00 | | 2010-06-22 | 432,800 | 1,418.00 | 1,421.00 | 1,403.00 | 1,417.00 | 00:00:00 | | 2010-06-23 | 348,700 | 1,414.00 | 1,419.00 | 1,397.00 | 1,405.00 | 00:00:00 | | 2010-06-24 | 455,600 | 1,419.00 | 1,419.00 | 1,395.00 | 1,410.00 | 00:00:00 | | 2010-06-25 | 889,300 | 1,411.00 | 1,415.00 | 1,396.00 | 1,402.00 | 00:00:00 | | 2010-06-28 | 420,400 | 1,412.00 | 1,416.00 | 1,399.00 | 1,413.00 | 00:00:00 | | 2010-06-29 | 698,400 | 1,406.00 | 1,410.00 | 1,384.00 | 1,391.00 | 00:00:00 | | 2010-06-30 | 1,029,500 | 1,391.00 | 1,411.00 | 1,382.00 | 1,409.00 | 00:00:00 | | 2010-07-01 | 1,570,200 | 1,396.00 | 1,401.00 | 1,380.00 | 1,390.00 | 00:00:00 | | 2010-07-02 | 754,000 | 1,401.00 | 1,408.00 | 1,390.00 | 1,399.44 | 00:00:00 | | 2010-07-05 | 400,100 | 1,398.00 | 1,408.00 | 1,392.00 | 1,398.00 | 00:00:00 | | 2010-07-06 | 361,800 | 1,409.00 | 1,424.00 | 1,400.00 | 1,418.00 | 00:00:00 | | 2010-07-07 | 381,300 | 1,406.00 | 1,445.00 | 1,393.00 | 1,445.00 | 00:00:00 | | 2010-07-08 | 601,100 | 1,460.00 | 1,483.00 | 1,458.00 | 1,468.00 | 00:00:00 | | 2010-07-09 | 438,500 | 1,474.00 | 1,479.00 | 1,452.00 | 1,474.00 | 00:00:00 | | 2010-07-12 | 766,200 | 1,468.00 | 1,469.00 | 1,433.00 | 1,460.00 | 00:00:00 | | 2010-07-13 | 541,500 | 1,464.00 | 1,477.00 | 1,455.00 | 1,477.00 | 00:00:00 | | 2010-07-14 | 1,920,800 | 1,474.00 | 1,477.00 | 1,412.00 | 1,432.00 | 00:00:00 | | 2010-07-15 | 535,100 | 1,432.00 | 1,448.00 | 1,411.00 | 1,426.00 | 00:00:00 | | 2010-07-16 | 1,475,700 | 1,433.00 | 1,434.00 | 1,404.00 | 1,410.00 | 00:00:00 | | 2010-07-19 | 387,600 | 1,410.00 | 1,423.00 | 1,400.00 | 1,409.00 | 00:00:00 | | 2010-07-20 | 579,800 | 1,421.00 | 1,425.00 | 1,407.00 | 1,425.00 | 00:00:00 | | 2010-07-21 | 724,900 | 1,431.00 | 1,462.00 | 1,428.00 | 1,455.00 | 00:00:00 | | 2010-07-22 | 520,900 | 1,456.00 | 1,488.00 | 1,451.00 | 1,488.00 | 00:00:00 | | 2010-07-23 | 635,800 | 1,492.00 | 1,513.00 | 1,490.00 | 1,499.00 | 00:00:00 | | 2010-07-26 | 424,900 | 1,510.00 | 1,513.00 | 1,491.00 | 1,506.00 | 00:00:00 | | 2010-07-27 | 731,000 | 1,517.00 | 1,519.00 | 1,496.00 | 1,499.00 | 00:00:00 | | 2010-07-28 | 552,900 | 1,507.00 | 1,513.00 | 1,465.00 | 1,473.00 | 00:00:00 | | 2010-07-29 | 476,600 | 1,481.00 | 1,489.00 | 1,463.00 | 1,463.00 | 00:00:00 | | 2010-07-30 | 622,900 | 1,494.00 | 1,494.00 | 1,446.00 | 1,448.00 | 00:00:00 | | 2010-08-02 | 685,800 | 1,462.00 | 1,513.00 | 1,460.00 | 1,513.00 | 00:00:00 | | 2010-08-03 | 506,100 | 1,517.00 | 1,518.00 | 1,500.00 | 1,518.00 | 00:00:00 | | 2010-08-04 | 772,300 | 1,519.00 | 1,520.00 | 1,501.00 | 1,509.00 | 00:00:00 | | 2010-08-05 | 564,000 | 1,515.00 | 1,515.00 | 1,493.00 | 1,498.00 | 00:00:00 | | 2010-08-06 | 642,500 | 1,507.00 | 1,510.00 | 1,481.00 | 1,487.00 | 00:00:00 | | 2010-08-09 | 209,200 | 1,501.00 | 1,509.00 | 1,498.00 | 1,506.00 | 00:00:00 | | 2010-08-10 | 380,400 | 1,501.00 | 1,513.00 | 1,489.00 | 1,495.00 | 00:00:00 | | 2010-08-11 | 713,100 | 1,494.00 | 1,494.00 | 1,458.00 | 1,464.00 | 00:00:00 | | 2010-08-12 | 264,400 | 1,466.00 | 1,479.00 | 1,461.00 | 1,467.00 | 00:00:00 | | 2010-08-13 | 311,700 | 1,480.00 | 1,480.00 | 1,454.00 | 1,459.00 | 00:00:00 | | 2010-08-16 | 245,800 | 1,459.00 | 1,469.00 | 1,452.00 | 1,466.00 | 00:00:00 | | 2010-08-17 | 395,200 | 1,468.00 | 1,489.00 | 1,455.00 | 1,489.00 | 00:00:00 | | 2010-08-18 | 311,700 | 1,492.00 | 1,498.00 | 1,475.00 | 1,481.00 | 00:00:00 | | 2010-08-19 | 588,000 | 1,485.00 | 1,507.00 | 1,472.00 | 1,479.00 | 00:00:00 | | 2010-08-20 | 366,200 | 1,483.00 | 1,488.00 | 1,456.00 | 1,462.00 | 00:00:00 | | 2010-08-23 | 317,200 | 1,471.00 | 1,489.00 | 1,462.00 | 1,477.00 | 00:00:00 | | 2010-08-24 | 572,900 | 1,480.00 | 1,490.00 | 1,447.00 | 1,473.00 | 00:00:00 | | 2010-08-25 | 821,400 | 1,495.00 | 1,556.00 | 1,471.00 | 1,512.00 | 00:00:00 | | 2010-08-26 | 870,400 | 1,531.00 | 1,542.00 | 1,507.00 | 1,524.00 | 00:00:00 | | 2010-08-27 | 1,052,300 | 1,523.00 | 1,523.00 | 1,496.00 | 1,519.00 | 00:00:00 | | 2010-08-31 | 876,500 | 1,503.00 | 1,528.00 | 1,503.00 | 1,522.00 | 00:00:00 | | 2010-09-01 | 1,140,600 | 1,531.00 | 1,570.00 | 1,530.00 | 1,562.00 | 00:00:00 | | 2010-09-02 | 747,500 | 1,580.00 | 1,586.00 | 1,546.00 | 1,549.00 | 00:00:00 | | 2010-09-03 | 690,200 | 1,555.00 | 1,564.00 | 1,544.00 | 1,560.00 | 00:00:00 | | 2010-09-06 | 681,400 | 1,565.00 | 1,574.00 | 1,556.00 | 1,572.00 | 00:00:00 | | 2010-09-07 | 384,700 | 1,571.00 | 1,573.00 | 1,557.00 | 1,571.00 | 00:00:00 | | 2010-09-08 | 669,400 | 1,564.00 | 1,628.00 | 1,556.00 | 1,620.00 | 00:00:00 | | 2010-09-09 | 648,600 | 1,628.00 | 1,634.00 | 1,600.00 | 1,605.00 | 00:00:00 | | 2010-09-10 | 612,200 | 1,608.00 | 1,642.00 | 1,595.00 | 1,635.00 | 00:00:00 | | 2010-09-13 | 1,000,500 | 1,641.00 | 1,653.00 | 1,628.00 | 1,636.00 | 00:00:00 | | 2010-09-14 | 434,500 | 1,636.00 | 1,646.00 | 1,630.00 | 1,636.00 | 00:00:00 | | 2010-09-15 | 424,700 | 1,636.00 | 1,648.00 | 1,627.00 | 1,647.00 | 00:00:00 | | 2010-09-16 | 420,600 | 1,650.00 | 1,657.00 | 1,637.00 | 1,654.00 | 00:00:00 | | 2010-09-17 | 996,800 | 1,662.00 | 1,686.00 | 1,655.00 | 1,668.00 | 00:00:00 | | 2010-09-20 | 468,800 | 1,677.00 | 1,683.00 | 1,658.00 | 1,674.00 | 00:00:00 | | 2010-09-21 | 311,100 | 1,674.00 | 1,676.00 | 1,664.00 | 1,670.00 | 00:00:00 | | 2010-09-22 | 664,100 | 1,655.00 | 1,659.00 | 1,636.00 | 1,650.00 | 00:00:00 | | 2010-09-23 | 484,600 | 1,655.00 | 1,655.00 | 1,628.00 | 1,643.00 | 00:00:00 | | 2010-09-24 | 671,900 | 1,640.00 | 1,640.00 | 1,622.00 | 1,632.00 | 00:00:00 | | 2010-09-27 | 443,600 | 1,640.00 | 1,640.00 | 1,617.00 | 1,623.00 | 00:00:00 | | 2010-09-28 | 399,000 | 1,623.00 | 1,627.00 | 1,602.00 | 1,625.00 | 00:00:00 | | 2010-09-29 | 645,900 | 1,635.00 | 1,665.00 | 1,624.00 | 1,657.00 | 00:00:00 | | 2010-09-30 | 540,700 | 1,664.00 | 1,691.00 | 1,654.00 | 1,666.00 | 00:00:00 | | 2010-10-01 | 577,200 | 1,676.00 | 1,695.00 | 1,669.00 | 1,682.00 | 00:00:00 | | 2010-10-04 | 316,900 | 1,684.00 | 1,684.00 | 1,660.00 | 1,671.00 | 00:00:00 | | 2010-10-05 | 479,800 | 1,683.00 | 1,683.00 | 1,648.00 | 1,664.00 | 00:00:00 | | 2010-10-06 | 1,364,800 | 1,639.00 | 1,650.00 | 1,576.00 | 1,589.97 | 00:00:00 | | 2010-10-07 | 889,600 | 1,599.00 | 1,607.00 | 1,583.00 | 1,599.00 | 00:00:00 | | 2010-10-08 | 414,800 | 1,616.00 | 1,616.00 | 1,593.00 | 1,607.00 | 00:00:00 | | 2010-10-11 | 300,400 | 1,624.00 | 1,627.00 | 1,613.00 | 1,624.00 | 00:00:00 | | 2010-10-12 | 683,400 | 1,615.00 | 1,627.00 | 1,604.00 | 1,608.00 | 00:00:00 | | 2010-10-13 | 298,100 | 1,619.00 | 1,641.00 | 1,617.00 | 1,634.00 | 00:00:00 | | 2010-10-14 | 325,400 | 1,635.00 | 1,649.00 | 1,623.00 | 1,626.00 | 00:00:00 | | 2010-10-15 | 428,700 | 1,634.00 | 1,635.00 | 1,609.00 | 1,616.00 | 00:00:00 | | 2010-10-18 | 304,700 | 1,614.00 | 1,625.00 | 1,610.00 | 1,618.00 | 00:00:00 | | 2010-10-19 | 411,300 | 1,621.00 | 1,622.00 | 1,606.00 | 1,613.00 | 00:00:00 | | 2010-10-20 | 237,300 | 1,616.00 | 1,621.00 | 1,606.00 | 1,612.00 | 00:00:00 | | 2010-10-21 | 437,900 | 1,610.00 | 1,627.00 | 1,605.00 | 1,620.00 | 00:00:00 | | 2010-10-22 | 186,400 | 1,620.00 | 1,621.00 | 1,602.00 | 1,609.00 | 00:00:00 | | 2010-10-25 | 244,400 | 1,621.00 | 1,629.00 | 1,608.00 | 1,614.00 | 00:00:00 | | 2010-10-26 | 319,600 | 1,615.00 | 1,633.00 | 1,610.00 | 1,617.00 | 00:00:00 | | 2010-10-27 | 293,300 | 1,619.00 | 1,619.00 | 1,600.00 | 1,611.00 | 00:00:00 | | 2010-10-28 | 257,600 | 1,622.00 | 1,641.00 | 1,614.00 | 1,635.00 | 00:00:00 | | 2010-10-29 | 470,200 | 1,645.00 | 1,652.00 | 1,630.00 | 1,630.00 | 00:00:00 | | 2010-11-01 | 334,800 | 1,636.00 | 1,644.00 | 1,608.00 | 1,611.00 | 00:00:00 | | 2010-11-02 | 422,300 | 1,603.00 | 1,645.00 | 1,603.00 | 1,627.00 | 00:00:00 | | 2010-11-03 | 1,592,900 | 1,642.00 | 1,721.00 | 1,642.00 | 1,670.00 | 00:00:00 | | 2010-11-04 | 687,200 | 1,696.00 | 1,696.00 | 1,666.00 | 1,680.00 | 00:00:00 | | 2010-11-05 | 295,100 | 1,683.00 | 1,700.00 | 1,677.00 | 1,693.00 | 00:00:00 | | 2010-11-08 | 194,500 | 1,692.00 | 1,700.00 | 1,680.00 | 1,680.00 | 00:00:00 | | 2010-11-09 | 385,800 | 1,678.00 | 1,697.00 | 1,671.00 | 1,671.00 | 00:00:00 | | 2010-11-10 | 440,500 | 1,677.00 | 1,687.00 | 1,627.00 | 1,633.00 | 00:00:00 | | 2010-11-11 | 448,700 | 1,644.00 | 1,644.00 | 1,600.00 | 1,603.00 | 00:00:00 | | 2010-11-12 | 585,100 | 1,593.00 | 1,598.00 | 1,558.00 | 1,562.00 | 00:00:00 | | 2010-11-15 | 599,100 | 1,565.00 | 1,585.00 | 1,548.00 | 1,582.00 | 00:00:00 | | 2010-11-16 | 486,700 | 1,580.00 | 1,580.00 | 1,562.00 | 1,565.00 | 00:00:00 | | 2010-11-17 | 551,700 | 1,570.00 | 1,573.00 | 1,552.00 | 1,570.00 | 00:00:00 | | 2010-11-18 | 332,200 | 1,583.00 | 1,591.00 | 1,569.00 | 1,573.00 | 00:00:00 | | 2010-11-19 | 544,700 | 1,578.00 | 1,581.00 | 1,534.00 | 1,554.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
