|
 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 | | 2011-11-03 | 1,145,900 | 1,149.00 | 1,189.00 | 1,133.00 | 1,185.00 | 00:00:00 | | 2011-11-04 | 1,164,000 | 1,192.00 | 1,201.15 | 1,173.00 | 1,186.00 | 00:00:00 | | 2011-11-07 | 813,500 | 1,181.00 | 1,202.00 | 1,169.00 | 1,180.00 | 00:00:00 | | 2011-11-08 | 888,300 | 1,175.00 | 1,210.00 | 1,172.00 | 1,193.00 | 00:00:00 | | 2011-11-09 | 7,732,000 | 985.50 | 990.00 | 815.50 | 887.50 | 00:00:00 | | 2011-11-10 | 4,410,000 | 872.50 | 880.50 | 816.00 | 820.00 | 00:00:00 | | 2011-11-11 | 3,395,900 | 818.00 | 845.00 | 796.00 | 840.00 | 00:00:00 | | 2011-11-14 | 2,547,700 | 858.50 | 879.23 | 831.50 | 832.50 | 00:00:00 | | 2011-11-15 | 1,754,600 | 832.50 | 832.50 | 819.50 | 830.00 | 00:00:00 | | 2011-11-16 | 1,323,000 | 826.50 | 836.38 | 800.00 | 800.50 | 00:00:00 | | 2011-11-17 | 2,076,700 | 800.00 | 828.50 | 784.65 | 825.00 | 00:00:00 | | 2011-11-18 | 1,226,500 | 808.50 | 828.50 | 805.00 | 820.50 | 00:00:00 | | 2011-11-21 | 1,120,900 | 813.50 | 819.00 | 798.15 | 815.50 | 00:00:00 | | 2011-11-22 | 1,801,300 | 821.00 | 869.06 | 830.60 | 847.50 | 00:00:00 | | 2011-11-23 | 1,341,100 | 838.00 | 880.25 | 825.50 | 865.00 | 00:00:00 | | 2011-11-24 | 755,200 | 866.00 | 878.31 | 844.50 | 854.50 | 00:00:00 | | 2011-11-25 | 1,016,300 | 856.00 | 896.00 | 853.94 | 881.00 | 00:00:00 | | 2011-11-28 | 1,136,300 | 889.00 | 917.00 | 885.30 | 917.00 | 00:00:00 | | 2011-11-29 | 1,307,500 | 916.00 | 921.00 | 901.50 | 918.00 | 00:00:00 | | 2011-11-30 | 1,145,400 | 904.00 | 943.19 | 898.00 | 922.50 | 00:00:00 | | 2011-12-01 | 698,900 | 930.00 | 930.00 | 908.50 | 912.00 | 00:00:00 | | 2011-12-02 | 1,176,800 | 904.00 | 914.50 | 872.50 | 911.50 | 00:00:00 | | 2011-12-05 | 591,300 | 917.00 | 933.50 | 910.50 | 927.50 | 00:00:00 | | 2011-12-06 | 1,013,600 | 917.50 | 924.00 | 885.50 | 890.50 | 00:00:00 | | 2011-12-07 | 1,645,400 | 905.00 | 908.56 | 845.50 | 855.50 | 00:00:00 | | 2011-12-08 | 928,000 | 871.50 | 871.50 | 838.50 | 838.50 | 00:00:00 | | 2011-12-09 | 694,900 | 827.00 | 854.50 | 827.00 | 854.50 | 00:00:00 | | 2011-12-12 | 428,300 | 856.50 | 857.50 | 824.50 | 824.50 | 00:00:00 | | 2011-12-13 | 331,600 | 826.50 | 836.50 | 813.50 | 828.00 | 00:00:00 | | 2011-12-14 | 934,000 | 821.00 | 828.00 | 786.00 | 787.00 | 00:00:00 | | 2011-12-15 | 752,000 | 800.00 | 809.00 | 793.00 | 800.50 | 00:00:00 | | 2011-12-16 | 1,016,000 | 805.00 | 810.82 | 797.75 | 802.00 | 00:00:00 | | 2011-12-19 | 424,600 | 797.50 | 831.48 | 794.26 | 800.00 | 00:00:00 | | 2011-12-20 | 460,700 | 802.00 | 839.50 | 796.50 | 833.00 | 00:00:00 | | 2011-12-21 | 463,600 | 841.00 | 853.00 | 816.50 | 819.00 | 00:00:00 | | 2011-12-22 | 404,300 | 823.00 | 832.00 | 811.00 | 819.50 | 00:00:00 | | 2011-12-23 | 210,300 | 831.50 | 853.00 | 826.00 | 831.50 | 00:00:00 | | 2011-12-28 | 367,000 | 836.00 | 848.50 | 829.00 | 840.00 | 00:00:00 | | 2011-12-29 | 156,300 | 838.00 | 850.00 | 832.00 | 850.00 | 00:00:00 | | 2011-12-30 | 326,900 | 855.50 | 855.50 | 834.50 | 852.00 | 00:00:00 | | 2012-01-03 | 598,300 | 876.50 | 885.80 | 857.50 | 880.00 | 00:00:00 | | 2012-01-04 | 558,800 | 882.50 | 886.31 | 871.00 | 877.50 | 00:00:00 | | 2012-01-05 | 572,400 | 880.00 | 880.00 | 858.69 | 866.00 | 00:00:00 | | 2012-01-06 | 541,700 | 862.00 | 870.00 | 836.00 | 844.50 | 00:00:00 | | 2012-01-09 | 343,500 | 847.00 | 858.00 | 825.00 | 825.50 | 00:00:00 | | 2012-01-10 | 409,400 | 831.00 | 850.50 | 831.00 | 843.50 | 00:00:00 | | 2012-01-11 | 577,900 | 842.50 | 850.00 | 829.50 | 844.50 | 00:00:00 | | 2012-01-12 | 536,900 | 849.00 | 882.85 | 849.00 | 871.50 | 00:00:00 | | 2012-01-13 | 593,500 | 877.00 | 884.00 | 868.50 | 879.00 | 00:00:00 | | 2012-01-16 | 490,300 | 878.00 | 899.50 | 874.50 | 878.00 | 00:00:00 | | 2012-01-17 | 341,800 | 885.00 | 888.50 | 859.50 | 862.00 | 00:00:00 | | 2012-01-18 | 384,500 | 860.50 | 872.50 | 857.00 | 864.50 | 00:00:00 | | 2012-01-19 | 1,066,500 | 869.00 | 889.50 | 868.50 | 878.86 | 00:00:00 | | 2012-01-20 | 690,200 | 880.00 | 889.50 | 870.50 | 888.50 | 00:00:00 | | 2012-01-23 | 310,500 | 887.00 | 909.00 | 887.00 | 903.50 | 00:00:00 | | 2012-01-24 | 1,038,100 | 905.00 | 913.50 | 892.50 | 909.50 | 00:00:00 | | 2012-01-25 | 630,800 | 915.00 | 929.50 | 897.50 | 903.00 | 00:00:00 | | 2012-01-26 | 651,300 | 903.50 | 931.00 | 902.26 | 920.00 | 00:00:00 | | 2012-01-27 | 402,500 | 915.00 | 928.50 | 910.88 | 920.50 | 00:00:00 | | 2012-01-30 | 425,300 | 911.50 | 921.94 | 891.00 | 894.50 | 00:00:00 | | 2012-01-31 | 1,841,000 | 901.00 | 953.00 | 901.00 | 941.00 | 00:00:00 | | 2012-02-01 | 1,341,600 | 940.00 | 963.00 | 927.50 | 933.00 | 00:00:00 | | 2012-02-02 | 747,700 | 934.00 | 966.50 | 926.50 | 962.00 | 00:00:00 | | 2012-02-03 | 1,842,700 | 962.00 | 1,066.00 | 959.50 | 1,038.00 | 00:00:00 | | 2012-02-06 | 1,229,800 | 1,031.00 | 1,031.00 | 985.07 | 998.50 | 00:00:00 | | 2012-02-07 | 823,900 | 994.50 | 1,005.53 | 962.50 | 973.00 | 00:00:00 | | 2012-02-08 | 824,400 | 972.00 | 982.70 | 952.00 | 964.50 | 00:00:00 | | 2012-02-09 | 617,200 | 966.50 | 993.50 | 966.50 | 985.00 | 00:00:00 | | 2012-02-10 | 551,500 | 976.00 | 994.00 | 958.50 | 964.00 | 00:00:00 | | 2012-02-13 | 566,100 | 969.00 | 977.00 | 960.87 | 968.00 | 00:00:00 | | 2012-02-14 | 666,300 | 968.50 | 978.00 | 963.00 | 968.00 | 00:00:00 | | 2012-02-15 | 574,400 | 973.00 | 981.19 | 964.90 | 969.50 | 00:00:00 | | 2012-02-16 | 626,100 | 962.00 | 964.99 | 951.50 | 962.50 | 00:00:00 | | 2012-02-17 | 533,300 | 970.50 | 997.10 | 967.00 | 997.00 | 00:00:00 | | 2012-02-20 | 570,800 | 999.00 | 1,015.00 | 999.00 | 1,011.00 | 00:00:00 | | 2012-02-21 | 961,500 | 1,021.00 | 1,049.75 | 1,016.00 | 1,043.00 | 00:00:00 | | 2012-02-22 | 476,900 | 1,042.00 | 1,047.00 | 1,025.00 | 1,037.00 | 00:00:00 | | 2012-02-23 | 937,000 | 1,035.00 | 1,064.00 | 1,033.00 | 1,050.00 | 00:00:00 | | 2012-02-24 | 718,000 | 1,051.00 | 1,066.00 | 1,037.00 | 1,047.00 | 00:00:00 | | 2012-02-27 | 648,100 | 1,042.00 | 1,067.00 | 1,030.00 | 1,062.00 | 00:00:00 | | 2012-02-28 | 610,000 | 1,062.00 | 1,086.14 | 1,047.00 | 1,081.00 | 00:00:00 | | 2012-02-29 | 811,400 | 1,076.00 | 1,086.06 | 1,052.00 | 1,077.00 | 00:00:00 | | 2012-03-01 | 1,140,200 | 1,073.00 | 1,104.00 | 1,065.16 | 1,096.00 | 00:00:00 | | 2012-03-02 | 949,600 | 1,075.00 | 1,098.64 | 1,050.47 | 1,059.00 | 00:00:00 | | 2012-03-05 | 664,400 | 1,054.00 | 1,065.00 | 1,038.00 | 1,044.00 | 00:00:00 | | 2012-03-06 | 1,951,000 | 1,042.00 | 1,048.00 | 1,008.00 | 1,040.00 | 00:00:00 | | 2012-03-07 | 3,154,700 | 1,121.60 | 1,180.00 | 1,092.21 | 1,144.00 | 00:00:00 | | 2012-03-08 | 954,800 | 1,134.00 | 1,187.12 | 1,131.80 | 1,162.00 | 00:00:00 | | 2012-03-09 | 788,300 | 1,150.00 | 1,170.00 | 1,136.44 | 1,158.00 | 00:00:00 | | 2012-03-12 | 994,100 | 1,154.00 | 1,175.00 | 1,148.00 | 1,170.00 | 00:00:00 | | 2012-03-13 | 679,900 | 1,180.00 | 1,188.00 | 1,166.00 | 1,185.00 | 00:00:00 | | 2012-03-14 | 741,800 | 1,191.00 | 1,204.00 | 1,181.00 | 1,186.00 | 00:00:00 | | 2012-03-15 | 745,500 | 1,190.00 | 1,213.00 | 1,178.00 | 1,203.00 | 00:00:00 | | 2012-03-16 | 1,255,200 | 1,203.00 | 1,210.00 | 1,195.00 | 1,207.00 | 00:00:00 | | 2012-03-19 | 441,800 | 1,205.00 | 1,213.00 | 1,200.00 | 1,207.00 | 00:00:00 | | 2012-03-20 | 754,600 | 1,200.00 | 1,207.00 | 1,188.00 | 1,198.00 | 00:00:00 | | 2012-03-21 | 692,600 | 1,198.00 | 1,204.55 | 1,161.00 | 1,168.00 | 00:00:00 | | 2012-03-23 | 520,800 | 1,157.00 | 1,169.00 | 1,148.00 | 1,164.00 | 00:00:00 | | 2012-03-26 | 604,600 | 1,165.00 | 1,176.00 | 1,158.00 | 1,173.00 | 00:00:00 | | 2012-03-27 | 579,100 | 1,173.00 | 1,197.00 | 1,164.00 | 1,178.00 | 00:00:00 | | 2012-03-28 | 475,200 | 1,175.00 | 1,183.00 | 1,156.00 | 1,161.00 | 00:00:00 | | 2012-03-29 | 883,200 | 1,153.00 | 1,164.46 | 1,140.00 | 1,155.00 | 00:00:00 | | 2012-03-30 | 833,800 | 1,155.00 | 1,190.00 | 1,155.00 | 1,187.00 | 00:00:00 | | 2012-04-02 | 773,400 | 1,185.00 | 1,195.00 | 1,162.00 | 1,189.00 | 00:00:00 | | 2012-04-03 | 837,500 | 1,187.00 | 1,214.00 | 1,177.00 | 1,207.00 | 00:00:00 | | 2012-04-04 | 1,566,200 | 1,200.00 | 1,216.25 | 1,181.00 | 1,189.00 | 00:00:00 | | 2012-04-05 | 708,800 | 1,186.00 | 1,211.00 | 1,164.00 | 1,207.00 | 00:00:00 | | 2012-04-10 | 643,900 | 1,190.00 | 1,209.00 | 1,190.00 | 1,195.00 | 00:00:00 | | 2012-04-11 | 924,700 | 1,194.00 | 1,212.00 | 1,185.00 | 1,203.00 | 00:00:00 | | 2012-04-12 | 545,200 | 1,199.00 | 1,226.00 | 1,182.00 | 1,217.00 | 00:00:00 | | 2012-04-13 | 1,914,900 | 1,221.00 | 1,222.00 | 1,175.00 | 1,183.00 | 00:00:00 | | 2012-04-16 | 1,102,100 | 1,175.00 | 1,183.00 | 1,168.79 | 1,174.00 | 00:00:00 | | 2012-04-17 | 2,000,300 | 1,168.00 | 1,199.00 | 1,164.00 | 1,196.00 | 00:00:00 | | 2012-04-18 | 941,900 | 1,206.00 | 1,228.00 | 1,201.00 | 1,209.00 | 00:00:00 | | 2012-04-19 | 1,022,200 | 1,214.00 | 1,226.36 | 1,202.00 | 1,209.00 | 00:00:00 | | 2012-04-20 | 1,267,200 | 1,220.00 | 1,225.12 | 1,201.00 | 1,225.00 | 00:00:00 | | 2012-04-23 | 665,900 | 1,224.00 | 1,224.00 | 1,176.00 | 1,198.00 | 00:00:00 | | 2012-04-24 | 828,000 | 1,214.00 | 1,220.00 | 1,197.00 | 1,212.00 | 00:00:00 | | 2012-04-25 | 1,007,400 | 1,217.00 | 1,233.00 | 1,214.25 | 1,231.00 | 00:00:00 | | 2012-04-26 | 983,500 | 1,225.00 | 1,225.00 | 1,180.00 | 1,195.00 | 00:00:00 | | 2012-04-27 | 797,700 | 1,187.00 | 1,228.00 | 1,187.00 | 1,220.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
