|
 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 | | 2010-11-19 | 544,700 | 1,578.00 | 1,581.00 | 1,534.00 | 1,554.00 | 00:00:00 | | 2010-11-22 | 352,100 | 1,567.00 | 1,568.00 | 1,518.00 | 1,520.00 | 00:00:00 | | 2010-11-23 | 362,200 | 1,516.00 | 1,526.00 | 1,502.00 | 1,509.00 | 00:00:00 | | 2010-11-24 | 466,900 | 1,512.00 | 1,538.00 | 1,494.00 | 1,531.00 | 00:00:00 | | 2010-11-25 | 655,800 | 1,538.00 | 1,575.00 | 1,530.00 | 1,569.00 | 00:00:00 | | 2010-11-26 | 474,800 | 1,561.00 | 1,584.00 | 1,546.00 | 1,576.00 | 00:00:00 | | 2010-11-29 | 514,100 | 1,584.00 | 1,595.00 | 1,541.00 | 1,541.00 | 00:00:00 | | 2010-11-30 | 586,000 | 1,547.00 | 1,561.00 | 1,528.00 | 1,528.00 | 00:00:00 | | 2010-12-01 | 526,600 | 1,544.00 | 1,578.00 | 1,533.00 | 1,562.00 | 00:00:00 | | 2010-12-02 | 397,700 | 1,572.00 | 1,597.00 | 1,560.00 | 1,589.00 | 00:00:00 | | 2010-12-03 | 474,600 | 1,595.00 | 1,616.00 | 1,579.00 | 1,606.00 | 00:00:00 | | 2010-12-06 | 249,300 | 1,613.00 | 1,613.00 | 1,598.00 | 1,610.00 | 00:00:00 | | 2010-12-07 | 340,600 | 1,614.00 | 1,617.00 | 1,606.00 | 1,615.00 | 00:00:00 | | 2010-12-08 | 694,800 | 1,604.00 | 1,620.00 | 1,563.00 | 1,575.00 | 00:00:00 | | 2010-12-09 | 600,400 | 1,584.00 | 1,600.00 | 1,555.00 | 1,563.00 | 00:00:00 | | 2010-12-10 | 381,500 | 1,567.00 | 1,574.00 | 1,537.00 | 1,556.00 | 00:00:00 | | 2010-12-13 | 358,300 | 1,559.00 | 1,571.00 | 1,553.00 | 1,556.00 | 00:00:00 | | 2010-12-14 | 639,500 | 1,553.00 | 1,553.00 | 1,526.00 | 1,535.00 | 00:00:00 | | 2010-12-15 | 365,200 | 1,534.00 | 1,555.00 | 1,532.00 | 1,551.00 | 00:00:00 | | 2010-12-16 | 588,400 | 1,563.00 | 1,564.00 | 1,544.00 | 1,550.00 | 00:00:00 | | 2010-12-17 | 847,200 | 1,559.00 | 1,561.00 | 1,536.00 | 1,551.00 | 00:00:00 | | 2010-12-20 | 653,100 | 1,553.00 | 1,562.00 | 1,545.00 | 1,561.00 | 00:00:00 | | 2010-12-21 | 414,500 | 1,579.00 | 1,587.00 | 1,551.00 | 1,553.00 | 00:00:00 | | 2010-12-22 | 256,100 | 1,555.00 | 1,559.00 | 1,544.00 | 1,547.00 | 00:00:00 | | 2010-12-23 | 177,700 | 1,551.00 | 1,555.00 | 1,530.00 | 1,540.00 | 00:00:00 | | 2010-12-24 | 12,300 | 1,541.00 | 1,545.00 | 1,528.00 | 1,545.00 | 00:00:00 | | 2010-12-29 | 509,600 | 1,548.00 | 1,548.00 | 1,510.00 | 1,525.00 | 00:00:00 | | 2010-12-30 | 183,300 | 1,530.00 | 1,538.00 | 1,520.00 | 1,522.00 | 00:00:00 | | 2010-12-31 | 143,200 | 1,528.00 | 1,529.00 | 1,515.00 | 1,515.00 | 00:00:00 | | 2011-01-04 | 571,700 | 1,540.00 | 1,570.00 | 1,534.00 | 1,548.00 | 00:00:00 | | 2011-01-05 | 402,600 | 1,552.00 | 1,565.00 | 1,535.00 | 1,565.00 | 00:00:00 | | 2011-01-06 | 275,000 | 1,576.00 | 1,581.00 | 1,551.00 | 1,567.00 | 00:00:00 | | 2011-01-07 | 456,600 | 1,569.00 | 1,569.00 | 1,533.00 | 1,548.00 | 00:00:00 | | 2011-01-10 | 277,500 | 1,565.00 | 1,565.00 | 1,536.00 | 1,543.00 | 00:00:00 | | 2011-01-11 | 365,000 | 1,545.00 | 1,558.00 | 1,534.00 | 1,536.00 | 00:00:00 | | 2011-01-12 | 582,300 | 1,546.00 | 1,548.00 | 1,503.00 | 1,525.00 | 00:00:00 | | 2011-01-13 | 519,300 | 1,532.00 | 1,570.00 | 1,521.00 | 1,569.00 | 00:00:00 | | 2011-01-14 | 388,500 | 1,573.00 | 1,588.00 | 1,559.00 | 1,573.00 | 00:00:00 | | 2011-01-17 | 170,400 | 1,574.00 | 1,582.00 | 1,561.00 | 1,571.00 | 00:00:00 | | 2011-01-18 | 347,700 | 1,572.00 | 1,622.00 | 1,572.00 | 1,620.00 | 00:00:00 | | 2011-01-19 | 490,400 | 1,627.00 | 1,655.00 | 1,616.00 | 1,619.00 | 00:00:00 | | 2011-01-20 | 438,400 | 1,610.00 | 1,626.00 | 1,606.00 | 1,622.00 | 00:00:00 | | 2011-01-21 | 533,200 | 1,629.00 | 1,663.00 | 1,619.00 | 1,656.00 | 00:00:00 | | 2011-01-24 | 610,200 | 1,660.00 | 1,668.00 | 1,636.00 | 1,649.00 | 00:00:00 | | 2011-01-25 | 574,700 | 1,658.00 | 1,668.00 | 1,632.00 | 1,637.00 | 00:00:00 | | 2011-01-26 | 433,500 | 1,655.00 | 1,672.00 | 1,651.00 | 1,658.00 | 00:00:00 | | 2011-01-27 | 885,100 | 1,658.00 | 1,665.00 | 1,650.00 | 1,660.00 | 00:00:00 | | 2011-01-28 | 305,100 | 1,666.00 | 1,666.00 | 1,637.00 | 1,637.00 | 00:00:00 | | 2011-01-31 | 392,100 | 1,636.00 | 1,644.00 | 1,624.00 | 1,643.00 | 00:00:00 | | 2011-02-01 | 441,800 | 1,650.00 | 1,711.00 | 1,649.00 | 1,710.00 | 00:00:00 | | 2011-02-02 | 903,200 | 1,714.00 | 1,754.00 | 1,706.00 | 1,733.00 | 00:00:00 | | 2011-02-03 | 538,700 | 1,730.00 | 1,735.00 | 1,687.00 | 1,696.00 | 00:00:00 | | 2011-02-04 | 316,600 | 1,705.00 | 1,734.00 | 1,693.00 | 1,703.00 | 00:00:00 | | 2011-02-07 | 238,000 | 1,707.00 | 1,725.00 | 1,698.00 | 1,719.00 | 00:00:00 | | 2011-02-08 | 480,600 | 1,724.00 | 1,724.00 | 1,698.00 | 1,714.00 | 00:00:00 | | 2011-02-09 | 263,500 | 1,716.00 | 1,720.00 | 1,698.00 | 1,707.00 | 00:00:00 | | 2011-02-10 | 372,500 | 1,705.00 | 1,724.00 | 1,684.00 | 1,704.00 | 00:00:00 | | 2011-02-11 | 212,600 | 1,706.00 | 1,708.00 | 1,693.00 | 1,704.00 | 00:00:00 | | 2011-02-14 | 175,300 | 1,714.00 | 1,714.00 | 1,684.00 | 1,701.00 | 00:00:00 | | 2011-02-15 | 286,900 | 1,703.00 | 1,723.00 | 1,699.00 | 1,700.00 | 00:00:00 | | 2011-02-16 | 432,400 | 1,707.00 | 1,713.00 | 1,696.00 | 1,705.00 | 00:00:00 | | 2011-02-17 | 321,600 | 1,709.00 | 1,729.00 | 1,700.00 | 1,725.00 | 00:00:00 | | 2011-02-18 | 298,800 | 1,727.00 | 1,757.00 | 1,716.76 | 1,753.00 | 00:00:00 | | 2011-02-21 | 402,700 | 1,751.00 | 1,770.00 | 1,737.00 | 1,737.00 | 00:00:00 | | 2011-02-22 | 323,100 | 1,739.00 | 1,739.00 | 1,690.00 | 1,708.00 | 00:00:00 | | 2011-02-23 | 542,700 | 1,724.00 | 1,724.00 | 1,672.00 | 1,674.00 | 00:00:00 | | 2011-02-24 | 31,417,700 | 1,671.00 | 1,672.00 | 1,638.00 | 1,659.00 | 00:00:00 | | 2011-02-25 | 86,237,800 | 1,665.00 | 1,676.00 | 1,644.00 | 1,661.00 | 00:00:00 | | 2011-02-28 | 981,400 | 1,670.00 | 1,697.00 | 1,653.00 | 1,689.00 | 00:00:00 | | 2011-03-01 | 552,600 | 1,704.00 | 1,719.00 | 1,695.00 | 1,708.00 | 00:00:00 | | 2011-03-02 | 686,600 | 1,729.00 | 1,729.00 | 1,643.00 | 1,655.00 | 00:00:00 | | 2011-03-03 | 97,600 | 1,668.00 | 1,678.17 | 1,641.00 | 1,678.00 | 00:00:00 | | 2011-03-04 | 621,600 | 1,684.00 | 1,697.00 | 1,674.00 | 1,680.00 | 00:00:00 | | 2011-03-07 | 847,800 | 1,673.00 | 1,676.00 | 1,651.00 | 1,654.00 | 00:00:00 | | 2011-03-08 | 540,300 | 1,665.00 | 1,665.00 | 1,632.00 | 1,661.00 | 00:00:00 | | 2011-03-09 | 529,500 | 1,663.00 | 1,665.00 | 1,641.00 | 1,650.00 | 00:00:00 | | 2011-03-10 | 383,900 | 1,649.00 | 1,653.00 | 1,606.00 | 1,622.00 | 00:00:00 | | 2011-03-11 | 739,700 | 1,615.00 | 1,615.00 | 1,581.00 | 1,600.00 | 00:00:00 | | 2011-03-14 | 666,500 | 1,600.00 | 1,600.00 | 1,572.00 | 1,592.00 | 00:00:00 | | 2011-03-15 | 672,600 | 1,571.00 | 1,586.00 | 1,551.00 | 1,582.00 | 00:00:00 | | 2011-03-16 | 801,900 | 1,585.00 | 1,589.00 | 1,555.00 | 1,555.00 | 00:00:00 | | 2011-03-17 | 959,500 | 1,563.00 | 1,594.00 | 1,546.00 | 1,588.00 | 00:00:00 | | 2011-03-18 | 1,235,200 | 1,596.00 | 1,596.00 | 1,555.00 | 1,565.00 | 00:00:00 | | 2011-03-21 | 790,400 | 1,580.00 | 1,586.00 | 1,572.00 | 1,575.00 | 00:00:00 | | 2011-03-22 | 722,400 | 1,579.00 | 1,579.00 | 1,561.00 | 1,572.00 | 00:00:00 | | 2011-03-23 | 681,400 | 1,572.00 | 1,585.00 | 1,562.00 | 1,580.00 | 00:00:00 | | 2011-03-24 | 433,900 | 1,581.00 | 1,585.00 | 1,569.00 | 1,578.00 | 00:00:00 | | 2011-03-25 | 267,300 | 1,590.00 | 1,592.00 | 1,569.00 | 1,576.00 | 00:00:00 | | 2011-03-28 | 299,900 | 1,581.00 | 1,584.00 | 1,569.00 | 1,581.00 | 00:00:00 | | 2011-03-29 | 637,000 | 1,587.00 | 1,587.00 | 1,549.00 | 1,555.00 | 00:00:00 | | 2011-03-30 | 484,400 | 1,571.00 | 1,575.00 | 1,550.00 | 1,560.00 | 00:00:00 | | 2011-03-31 | 578,200 | 1,560.00 | 1,563.00 | 1,551.00 | 1,554.00 | 00:00:00 | | 2011-04-01 | 848,000 | 1,565.00 | 1,611.00 | 1,554.00 | 1,611.00 | 00:00:00 | | 2011-04-04 | 584,900 | 1,610.00 | 1,619.00 | 1,604.00 | 1,611.00 | 00:00:00 | | 2011-04-05 | 308,000 | 1,616.00 | 1,617.00 | 1,603.00 | 1,608.00 | 00:00:00 | | 2011-04-06 | 373,400 | 1,617.00 | 1,632.00 | 1,608.00 | 1,619.00 | 00:00:00 | | 2011-04-07 | 447,300 | 1,626.00 | 1,636.00 | 1,603.00 | 1,603.00 | 00:00:00 | | 2011-04-08 | 517,300 | 1,615.00 | 1,615.00 | 1,601.00 | 1,613.00 | 00:00:00 | | 2011-04-11 | 452,500 | 1,613.00 | 1,618.00 | 1,605.00 | 1,613.00 | 00:00:00 | | 2011-04-12 | 411,800 | 1,605.00 | 1,614.00 | 1,604.00 | 1,608.00 | 00:00:00 | | 2011-04-13 | 720,900 | 1,614.00 | 1,642.00 | 1,613.61 | 1,629.00 | 00:00:00 | | 2011-04-14 | 1,076,500 | 1,627.00 | 1,640.00 | 1,621.00 | 1,632.00 | 00:00:00 | | 2011-04-15 | 445,500 | 1,637.00 | 1,640.00 | 1,632.00 | 1,639.00 | 00:00:00 | | 2011-04-18 | 533,500 | 1,640.00 | 1,642.00 | 1,606.00 | 1,608.00 | 00:00:00 | | 2011-04-19 | 233,600 | 1,614.00 | 1,617.00 | 1,607.00 | 1,611.00 | 00:00:00 | | 2011-04-20 | 362,500 | 1,621.00 | 1,650.00 | 1,621.00 | 1,647.00 | 00:00:00 | | 2011-04-21 | 203,300 | 1,653.00 | 1,655.00 | 1,631.00 | 1,640.00 | 00:00:00 | | 2011-04-26 | 212,000 | 1,642.00 | 1,667.00 | 1,642.00 | 1,660.00 | 00:00:00 | | 2011-04-27 | 239,300 | 1,662.00 | 1,668.00 | 1,652.00 | 1,665.00 | 00:00:00 | | 2011-04-28 | 403,800 | 1,674.00 | 1,694.00 | 1,666.00 | 1,692.00 | 00:00:00 | | 2011-05-03 | 563,200 | 1,699.00 | 1,705.00 | 1,665.00 | 1,674.00 | 00:00:00 | | 2011-05-04 | 434,800 | 1,670.00 | 1,684.00 | 1,655.00 | 1,680.00 | 00:00:00 | | 2011-05-05 | 470,100 | 1,685.00 | 1,693.00 | 1,660.00 | 1,662.00 | 00:00:00 | | 2011-05-06 | 977,800 | 1,720.00 | 1,750.00 | 1,689.00 | 1,697.00 | 00:00:00 | | 2011-05-09 | 518,500 | 1,698.00 | 1,702.00 | 1,679.00 | 1,701.00 | 00:00:00 | | 2011-05-10 | 420,100 | 1,705.00 | 1,747.00 | 1,703.00 | 1,740.00 | 00:00:00 | | 2011-05-11 | 312,200 | 1,745.00 | 1,751.00 | 1,728.00 | 1,734.00 | 00:00:00 | | 2011-05-12 | 342,600 | 1,722.00 | 1,743.00 | 1,722.00 | 1,743.00 | 00:00:00 | | 2011-05-13 | 439,300 | 1,752.00 | 1,773.00 | 1,748.00 | 1,751.00 | 00:00:00 | | 2011-05-16 | 594,400 | 1,744.00 | 1,754.00 | 1,735.00 | 1,754.00 | 00:00:00 | | 2011-05-17 | 629,100 | 1,749.00 | 1,765.00 | 1,737.00 | 1,737.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
