|
 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 | | 2011-05-17 | 629,100 | 1,749.00 | 1,765.00 | 1,737.00 | 1,737.00 | 00:00:00 | | 2011-05-18 | 419,800 | 1,717.00 | 1,726.00 | 1,691.00 | 1,707.00 | 00:00:00 | | 2011-05-19 | 426,800 | 1,715.00 | 1,718.00 | 1,705.00 | 1,712.00 | 00:00:00 | | 2011-05-20 | 359,100 | 1,717.00 | 1,737.00 | 1,700.00 | 1,712.00 | 00:00:00 | | 2011-05-23 | 678,100 | 1,698.00 | 1,699.00 | 1,629.00 | 1,650.00 | 00:00:00 | | 2011-05-24 | 639,000 | 1,653.00 | 1,656.00 | 1,636.00 | 1,648.00 | 00:00:00 | | 2011-05-25 | 799,500 | 1,641.00 | 1,688.00 | 1,626.00 | 1,688.00 | 00:00:00 | | 2011-05-26 | 658,100 | 1,685.00 | 1,704.00 | 1,676.00 | 1,688.00 | 00:00:00 | | 2011-05-27 | 763,700 | 1,688.00 | 1,703.00 | 1,682.00 | 1,687.00 | 00:00:00 | | 2011-05-31 | 633,000 | 1,700.00 | 1,745.00 | 1,693.00 | 1,723.00 | 00:00:00 | | 2011-06-01 | 398,700 | 1,731.00 | 1,733.00 | 1,701.00 | 1,703.00 | 00:00:00 | | 2011-06-02 | 237,000 | 1,692.00 | 1,703.00 | 1,681.00 | 1,684.00 | 00:00:00 | | 2011-06-03 | 458,900 | 1,687.00 | 1,706.00 | 1,680.00 | 1,700.00 | 00:00:00 | | 2011-06-06 | 511,700 | 1,696.00 | 1,718.00 | 1,685.00 | 1,709.00 | 00:00:00 | | 2011-06-07 | 601,800 | 1,709.00 | 1,748.00 | 1,709.00 | 1,737.00 | 00:00:00 | | 2011-06-08 | 713,500 | 1,737.00 | 1,746.00 | 1,726.00 | 1,739.00 | 00:00:00 | | 2011-06-09 | 442,800 | 1,742.00 | 1,752.00 | 1,727.00 | 1,748.00 | 00:00:00 | | 2011-06-10 | 855,700 | 1,748.00 | 1,749.00 | 1,707.00 | 1,710.00 | 00:00:00 | | 2011-06-13 | 345,300 | 1,710.00 | 1,726.00 | 1,701.00 | 1,715.00 | 00:00:00 | | 2011-06-14 | 443,000 | 1,725.00 | 1,729.00 | 1,702.00 | 1,717.00 | 00:00:00 | | 2011-06-15 | 444,200 | 1,711.00 | 1,715.00 | 1,694.00 | 1,709.00 | 00:00:00 | | 2011-06-16 | 551,300 | 1,705.00 | 1,705.00 | 1,663.00 | 1,682.00 | 00:00:00 | | 2011-06-17 | 744,600 | 1,676.00 | 1,699.00 | 1,666.00 | 1,689.00 | 00:00:00 | | 2011-06-20 | 453,300 | 1,680.00 | 1,683.00 | 1,658.00 | 1,675.00 | 00:00:00 | | 2011-06-21 | 401,600 | 1,681.00 | 1,681.00 | 1,663.00 | 1,678.00 | 00:00:00 | | 2011-06-22 | 328,600 | 1,681.00 | 1,683.00 | 1,655.00 | 1,666.00 | 00:00:00 | | 2011-06-23 | 431,000 | 1,663.00 | 1,668.00 | 1,643.00 | 1,652.00 | 00:00:00 | | 2011-06-24 | 464,500 | 1,668.00 | 1,674.00 | 1,622.00 | 1,631.00 | 00:00:00 | | 2011-06-27 | 397,600 | 1,625.00 | 1,655.00 | 1,625.00 | 1,634.00 | 00:00:00 | | 2011-06-28 | 443,600 | 1,649.00 | 1,652.00 | 1,628.00 | 1,647.50 | 00:00:00 | | 2011-06-29 | 436,300 | 1,645.00 | 1,657.00 | 1,639.00 | 1,646.00 | 00:00:00 | | 2011-06-30 | 548,400 | 1,655.00 | 1,665.00 | 1,643.00 | 1,661.00 | 00:00:00 | | 2011-07-01 | 296,000 | 1,665.00 | 1,677.00 | 1,657.00 | 1,673.00 | 00:00:00 | | 2011-07-04 | 367,600 | 1,669.00 | 1,678.00 | 1,643.00 | 1,671.00 | 00:00:00 | | 2011-07-05 | 361,400 | 1,663.00 | 1,681.00 | 1,662.91 | 1,668.00 | 00:00:00 | | 2011-07-06 | 596,700 | 1,671.00 | 1,671.00 | 1,616.00 | 1,630.00 | 00:00:00 | | 2011-07-07 | 631,600 | 1,634.00 | 1,655.00 | 1,631.00 | 1,634.00 | 00:00:00 | | 2011-07-08 | 923,400 | 1,635.00 | 1,640.00 | 1,622.00 | 1,626.00 | 00:00:00 | | 2011-07-11 | 630,200 | 1,621.00 | 1,626.00 | 1,567.00 | 1,587.00 | 00:00:00 | | 2011-07-12 | 485,500 | 1,570.00 | 1,585.00 | 1,549.00 | 1,573.00 | 00:00:00 | | 2011-07-13 | 915,600 | 1,570.00 | 1,577.00 | 1,544.00 | 1,547.00 | 00:00:00 | | 2011-07-14 | 925,200 | 1,542.00 | 1,581.00 | 1,524.00 | 1,579.00 | 00:00:00 | | 2011-07-15 | 581,200 | 1,576.00 | 1,597.26 | 1,569.00 | 1,586.00 | 00:00:00 | | 2011-07-18 | 808,200 | 1,580.00 | 1,580.00 | 1,531.00 | 1,535.00 | 00:00:00 | | 2011-07-19 | 299,200 | 1,543.00 | 1,558.00 | 1,534.00 | 1,550.00 | 00:00:00 | | 2011-07-20 | 449,500 | 1,556.00 | 1,558.00 | 1,533.00 | 1,553.00 | 00:00:00 | | 2011-07-21 | 571,600 | 1,561.00 | 1,594.00 | 1,533.00 | 1,588.00 | 00:00:00 | | 2011-07-22 | 439,200 | 1,599.00 | 1,630.00 | 1,570.00 | 1,594.00 | 00:00:00 | | 2011-07-25 | 636,900 | 1,578.00 | 1,586.38 | 1,560.00 | 1,562.00 | 00:00:00 | | 2011-07-26 | 311,400 | 1,567.00 | 1,568.00 | 1,542.00 | 1,558.00 | 00:00:00 | | 2011-07-27 | 763,100 | 1,555.00 | 1,561.00 | 1,513.00 | 1,522.00 | 00:00:00 | | 2011-07-28 | 549,700 | 1,516.00 | 1,554.00 | 1,509.91 | 1,550.00 | 00:00:00 | | 2011-07-29 | 757,500 | 1,529.00 | 1,557.00 | 1,520.00 | 1,549.00 | 00:00:00 | | 2011-08-01 | 539,000 | 1,555.00 | 1,560.00 | 1,521.00 | 1,536.00 | 00:00:00 | | 2011-08-02 | 758,900 | 1,530.00 | 1,541.00 | 1,501.00 | 1,503.00 | 00:00:00 | | 2011-08-03 | 1,429,500 | 1,524.00 | 1,545.00 | 1,505.00 | 1,533.00 | 00:00:00 | | 2011-08-04 | 1,136,900 | 1,563.00 | 1,571.00 | 1,522.00 | 1,524.00 | 00:00:00 | | 2011-08-05 | 766,300 | 1,518.00 | 1,530.00 | 1,491.00 | 1,497.00 | 00:00:00 | | 2011-08-08 | 1,023,700 | 1,484.00 | 1,497.00 | 1,421.00 | 1,425.00 | 00:00:00 | | 2011-08-09 | 1,034,200 | 1,423.00 | 1,451.00 | 1,366.00 | 1,444.00 | 00:00:00 | | 2011-08-10 | 629,900 | 1,468.00 | 1,485.00 | 1,394.00 | 1,397.00 | 00:00:00 | | 2011-08-11 | 1,000,100 | 1,437.00 | 1,468.00 | 1,400.00 | 1,461.00 | 00:00:00 | | 2011-08-12 | 696,200 | 1,458.00 | 1,510.00 | 1,446.00 | 1,510.00 | 00:00:00 | | 2011-08-15 | 418,800 | 1,518.00 | 1,535.00 | 1,502.00 | 1,520.00 | 00:00:00 | | 2011-08-16 | 410,500 | 1,516.00 | 1,532.70 | 1,503.00 | 1,531.00 | 00:00:00 | | 2011-08-17 | 527,700 | 1,527.00 | 1,553.00 | 1,513.00 | 1,548.00 | 00:00:00 | | 2011-08-18 | 477,300 | 1,538.00 | 1,538.00 | 1,480.00 | 1,492.00 | 00:00:00 | | 2011-08-19 | 910,900 | 1,492.00 | 1,504.00 | 1,444.00 | 1,495.00 | 00:00:00 | | 2011-08-22 | 768,600 | 1,513.00 | 1,534.00 | 1,487.00 | 1,521.00 | 00:00:00 | | 2011-08-23 | 570,600 | 1,538.00 | 1,555.00 | 1,527.00 | 1,535.00 | 00:00:00 | | 2011-08-24 | 3,740,000 | 1,500.00 | 1,500.00 | 1,331.00 | 1,353.00 | 00:00:00 | | 2011-08-25 | 3,114,200 | 1,356.00 | 1,364.00 | 1,249.00 | 1,279.00 | 00:00:00 | | 2011-08-26 | 2,216,500 | 1,288.00 | 1,330.60 | 1,286.00 | 1,318.00 | 00:00:00 | | 2011-08-30 | 693,500 | 1,342.00 | 1,364.00 | 1,332.00 | 1,345.00 | 00:00:00 | | 2011-08-31 | 956,400 | 1,348.00 | 1,370.00 | 1,345.00 | 1,365.00 | 00:00:00 | | 2011-09-01 | 631,200 | 1,371.00 | 1,377.00 | 1,343.00 | 1,368.00 | 00:00:00 | | 2011-09-02 | 636,400 | 1,358.00 | 1,362.14 | 1,338.00 | 1,362.00 | 00:00:00 | | 2011-09-05 | 884,700 | 1,343.00 | 1,356.00 | 1,320.00 | 1,324.00 | 00:00:00 | | 2011-09-06 | 801,000 | 1,321.00 | 1,350.00 | 1,317.00 | 1,336.00 | 00:00:00 | | 2011-09-07 | 611,100 | 1,356.00 | 1,400.00 | 1,356.00 | 1,397.00 | 00:00:00 | | 2011-09-08 | 677,700 | 1,393.00 | 1,393.00 | 1,348.00 | 1,364.00 | 00:00:00 | | 2011-09-09 | 954,800 | 1,324.00 | 1,329.65 | 1,284.00 | 1,307.00 | 00:00:00 | | 2011-09-12 | 645,500 | 1,284.00 | 1,313.00 | 1,278.00 | 1,280.00 | 00:00:00 | | 2011-09-13 | 879,200 | 1,289.00 | 1,293.00 | 1,264.00 | 1,270.00 | 00:00:00 | | 2011-09-14 | 871,600 | 1,263.00 | 1,282.00 | 1,252.00 | 1,274.00 | 00:00:00 | | 2011-09-15 | 676,900 | 1,285.00 | 1,314.00 | 1,279.00 | 1,314.00 | 00:00:00 | | 2011-09-16 | 776,400 | 1,325.00 | 1,325.00 | 1,288.00 | 1,297.00 | 00:00:00 | | 2011-09-19 | 448,600 | 1,270.00 | 1,283.00 | 1,258.00 | 1,276.00 | 00:00:00 | | 2011-09-20 | 730,800 | 1,287.00 | 1,288.00 | 1,271.00 | 1,288.00 | 00:00:00 | | 2011-09-21 | 655,100 | 1,283.00 | 1,290.00 | 1,250.00 | 1,258.00 | 00:00:00 | | 2011-09-22 | 1,877,700 | 1,222.00 | 1,239.00 | 1,185.00 | 1,230.00 | 00:00:00 | | 2011-09-23 | 499,400 | 1,238.00 | 1,271.00 | 1,232.00 | 1,271.00 | 00:00:00 | | 2011-09-26 | 869,000 | 1,252.00 | 1,333.00 | 1,252.00 | 1,333.00 | 00:00:00 | | 2011-09-27 | 728,300 | 1,352.00 | 1,386.00 | 1,342.00 | 1,382.00 | 00:00:00 | | 2011-09-28 | 691,100 | 1,344.00 | 1,354.00 | 1,319.00 | 1,319.00 | 00:00:00 | | 2011-09-29 | 725,600 | 1,320.00 | 1,327.00 | 1,293.00 | 1,305.00 | 00:00:00 | | 2011-09-30 | 625,800 | 1,292.00 | 1,297.00 | 1,254.00 | 1,263.00 | 00:00:00 | | 2011-10-03 | 1,096,400 | 1,208.00 | 1,266.00 | 1,192.00 | 1,258.00 | 00:00:00 | | 2011-10-04 | 1,102,300 | 1,260.00 | 1,262.00 | 1,206.00 | 1,227.00 | 00:00:00 | | 2011-10-05 | 847,300 | 1,265.00 | 1,271.00 | 1,243.00 | 1,263.00 | 00:00:00 | | 2011-10-06 | 1,371,600 | 1,270.00 | 1,275.00 | 1,240.00 | 1,259.00 | 00:00:00 | | 2011-10-07 | 671,100 | 1,260.00 | 1,268.00 | 1,226.00 | 1,238.00 | 00:00:00 | | 2011-10-10 | 690,300 | 1,234.00 | 1,257.00 | 1,231.00 | 1,246.00 | 00:00:00 | | 2011-10-11 | 781,600 | 1,247.00 | 1,252.00 | 1,229.00 | 1,231.00 | 00:00:00 | | 2011-10-12 | 1,346,900 | 1,229.00 | 1,245.05 | 1,220.00 | 1,238.00 | 00:00:00 | | 2011-10-13 | 668,700 | 1,239.00 | 1,257.00 | 1,232.97 | 1,240.00 | 00:00:00 | | 2011-10-14 | 977,100 | 1,244.00 | 1,270.00 | 1,229.00 | 1,263.00 | 00:00:00 | | 2011-10-17 | 470,800 | 1,280.00 | 1,284.00 | 1,255.00 | 1,262.00 | 00:00:00 | | 2011-10-18 | 635,700 | 1,253.00 | 1,266.00 | 1,228.00 | 1,242.00 | 00:00:00 | | 2011-10-19 | 566,400 | 1,256.00 | 1,262.00 | 1,219.00 | 1,225.00 | 00:00:00 | | 2011-10-20 | 541,500 | 1,222.00 | 1,230.00 | 1,197.00 | 1,206.00 | 00:00:00 | | 2011-10-21 | 723,600 | 1,213.00 | 1,224.00 | 1,201.00 | 1,222.00 | 00:00:00 | | 2011-10-24 | 551,600 | 1,232.00 | 1,232.00 | 1,211.00 | 1,219.00 | 00:00:00 | | 2011-10-25 | 1,059,200 | 1,220.00 | 1,242.00 | 1,203.00 | 1,220.00 | 00:00:00 | | 2011-10-26 | 710,400 | 1,227.00 | 1,227.00 | 1,210.00 | 1,227.00 | 00:00:00 | | 2011-10-27 | 798,700 | 1,264.00 | 1,273.00 | 1,246.00 | 1,261.00 | 00:00:00 | | 2011-10-28 | 645,300 | 1,265.00 | 1,266.00 | 1,215.00 | 1,222.00 | 00:00:00 | | 2011-10-31 | 936,400 | 1,220.00 | 1,221.00 | 1,179.00 | 1,179.00 | 00:00:00 | | 2011-11-01 | 742,400 | 1,163.00 | 1,163.00 | 1,111.00 | 1,126.00 | 00:00:00 | | 2011-11-02 | 2,709,800 | 1,132.00 | 1,166.00 | 1,089.00 | 1,160.00 | 00:00:00 | | 2011-11-03 | 1,145,900 | 1,149.00 | 1,189.00 | 1,133.00 | 1,185.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
