|
 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 | | 2012-04-27 | 797,700 | 1,187.00 | 1,228.00 | 1,187.00 | 1,220.00 | 00:00:00 | | 2012-04-30 | 560,800 | 1,223.00 | 1,223.50 | 1,205.00 | 1,211.00 | 00:00:00 | | 2012-05-01 | 709,300 | 1,217.00 | 1,220.00 | 1,196.00 | 1,200.00 | 00:00:00 | | 2012-05-02 | 732,100 | 1,177.00 | 1,181.00 | 1,152.00 | 1,174.00 | 00:00:00 | | 2012-05-03 | 523,000 | 1,178.00 | 1,191.00 | 1,169.00 | 1,177.00 | 00:00:00 | | 2012-05-04 | 433,700 | 1,171.00 | 1,182.53 | 1,156.00 | 1,160.00 | 00:00:00 | | 2012-05-08 | 722,300 | 1,166.00 | 1,176.00 | 1,153.00 | 1,158.00 | 00:00:00 | | 2012-05-09 | 699,500 | 1,166.00 | 1,168.00 | 1,137.00 | 1,150.00 | 00:00:00 | | 2012-05-10 | 649,100 | 1,154.00 | 1,159.00 | 1,141.00 | 1,148.00 | 00:00:00 | | 2012-05-11 | 1,657,000 | 1,143.00 | 1,150.00 | 1,134.47 | 1,145.00 | 00:00:00 | | 2012-05-14 | 481,000 | 1,131.00 | 1,143.00 | 1,124.00 | 1,132.00 | 00:00:00 | | 2012-05-16 | 542,800 | 1,121.00 | 1,141.00 | 1,115.00 | 1,124.00 | 00:00:00 | | 2012-05-17 | 472,900 | 1,125.00 | 1,127.00 | 1,105.00 | 1,106.00 | 00:00:00 | | 2012-05-18 | 556,600 | 1,099.00 | 1,106.00 | 1,088.25 | 1,090.00 | 00:00:00 | | 2012-05-21 | 741,900 | 1,086.00 | 1,095.00 | 1,082.00 | 1,088.00 | 00:00:00 | | 2012-05-22 | 828,400 | 1,099.00 | 1,104.00 | 1,090.00 | 1,099.00 | 00:00:00 | | 2012-05-23 | 872,000 | 1,091.00 | 1,097.00 | 1,065.00 | 1,067.00 | 00:00:00 | | 2012-05-24 | 928,100 | 1,080.00 | 1,096.00 | 1,072.00 | 1,084.00 | 00:00:00 | | 2012-05-25 | 813,700 | 1,092.00 | 1,123.00 | 1,088.83 | 1,116.00 | 00:00:00 | | 2012-05-28 | 402,900 | 1,125.00 | 1,143.20 | 1,111.00 | 1,128.00 | 00:00:00 | | 2012-05-29 | 459,100 | 1,140.00 | 1,147.00 | 1,126.36 | 1,144.00 | 00:00:00 | | 2012-05-30 | 362,900 | 1,139.00 | 1,139.00 | 1,117.00 | 1,119.00 | 00:00:00 | | 2012-05-31 | 2,131,000 | 1,101.00 | 1,108.00 | 1,038.53 | 1,039.00 | 00:00:00 | | 2012-06-01 | 1,034,100 | 1,050.00 | 1,059.00 | 1,039.00 | 1,045.00 | 00:00:00 | | 2012-06-06 | 996,900 | 1,049.00 | 1,072.00 | 1,047.00 | 1,069.00 | 00:00:00 | | 2012-06-07 | 578,900 | 1,073.00 | 1,087.00 | 1,072.00 | 1,080.00 | 00:00:00 | | 2012-06-08 | 470,700 | 1,070.00 | 1,082.00 | 1,068.00 | 1,074.00 | 00:00:00 | | 2012-06-11 | 349,600 | 1,093.00 | 1,102.00 | 1,071.00 | 1,075.00 | 00:00:00 | | 2012-06-12 | 886,800 | 1,070.00 | 1,100.00 | 1,070.00 | 1,099.00 | 00:00:00 | | 2012-06-13 | 583,500 | 1,095.00 | 1,110.00 | 1,083.00 | 1,105.00 | 00:00:00 | | 2012-06-14 | 525,100 | 1,098.00 | 1,151.00 | 1,096.00 | 1,140.00 | 00:00:00 | | 2012-06-15 | 1,442,000 | 1,142.00 | 1,149.00 | 1,115.00 | 1,131.00 | 00:00:00 | | 2012-06-18 | 393,600 | 1,152.00 | 1,152.00 | 1,114.38 | 1,124.00 | 00:00:00 | | 2012-06-19 | 408,900 | 1,121.00 | 1,159.00 | 1,120.00 | 1,155.00 | 00:00:00 | | 2012-06-20 | 432,400 | 1,148.00 | 1,179.00 | 1,146.00 | 1,179.00 | 00:00:00 | | 2012-06-21 | 717,000 | 1,173.00 | 1,192.00 | 1,169.00 | 1,172.00 | 00:00:00 | | 2012-06-22 | 250,800 | 1,169.00 | 1,175.00 | 1,154.00 | 1,158.00 | 00:00:00 | | 2012-06-25 | 271,900 | 1,154.00 | 1,157.00 | 1,136.00 | 1,149.00 | 00:00:00 | | 2012-06-26 | 575,200 | 1,157.00 | 1,175.00 | 1,150.00 | 1,152.00 | 00:00:00 | | 2012-06-27 | 417,800 | 1,160.00 | 1,168.00 | 1,146.00 | 1,157.00 | 00:00:00 | | 2012-06-28 | 362,000 | 1,160.00 | 1,165.00 | 1,143.00 | 1,159.00 | 00:00:00 | | 2012-06-29 | 578,200 | 1,185.00 | 1,201.00 | 1,178.24 | 1,192.00 | 00:00:00 | | 2012-07-02 | 606,200 | 1,195.00 | 1,195.00 | 1,150.00 | 1,169.00 | 00:00:00 | | 2012-07-03 | 298,800 | 1,168.00 | 1,188.00 | 1,167.00 | 1,185.00 | 00:00:00 | | 2012-07-04 | 190,400 | 1,177.00 | 1,184.00 | 1,168.00 | 1,172.00 | 00:00:00 | | 2012-07-05 | 397,600 | 1,176.00 | 1,182.00 | 1,161.00 | 1,168.00 | 00:00:00 | | 2012-07-06 | 350,500 | 1,162.00 | 1,174.00 | 1,158.00 | 1,163.00 | 00:00:00 | | 2012-07-09 | 138,900 | 1,166.00 | 1,170.00 | 1,153.00 | 1,157.00 | 00:00:00 | | 2012-07-10 | 207,700 | 1,167.00 | 1,174.00 | 1,155.00 | 1,173.00 | 00:00:00 | | 2012-07-11 | 255,000 | 1,168.00 | 1,172.00 | 1,160.00 | 1,167.00 | 00:00:00 | | 2012-07-12 | 457,300 | 1,174.00 | 1,187.00 | 1,164.00 | 1,181.00 | 00:00:00 | | 2012-07-13 | 268,200 | 1,192.00 | 1,192.00 | 1,177.00 | 1,183.00 | 00:00:00 | | 2012-07-16 | 256,600 | 1,186.00 | 1,186.20 | 1,170.00 | 1,176.00 | 00:00:00 | | 2012-07-17 | 643,500 | 1,172.00 | 1,174.00 | 1,118.00 | 1,139.00 | 00:00:00 | | 2012-07-18 | 614,200 | 1,141.00 | 1,147.00 | 1,124.00 | 1,146.00 | 00:00:00 | | 2012-07-19 | 477,600 | 1,145.00 | 1,174.00 | 1,140.00 | 1,169.00 | 00:00:00 | | 2012-07-20 | 1,051,900 | 1,175.00 | 1,207.02 | 1,151.15 | 1,171.00 | 00:00:00 | | 2012-07-23 | 409,300 | 1,155.00 | 1,169.00 | 1,145.00 | 1,150.00 | 00:00:00 | | 2012-07-24 | 229,800 | 1,151.00 | 1,151.00 | 1,127.00 | 1,132.00 | 00:00:00 | | 2012-07-25 | 396,200 | 1,133.00 | 1,150.00 | 1,126.29 | 1,136.00 | 00:00:00 | | 2012-07-26 | 346,900 | 1,135.00 | 1,135.00 | 1,102.00 | 1,115.00 | 00:00:00 | | 2012-07-27 | 426,700 | 1,127.00 | 1,127.00 | 1,109.80 | 1,119.00 | 00:00:00 | | 2012-07-30 | 293,100 | 1,120.00 | 1,124.00 | 1,110.00 | 1,116.00 | 00:00:00 | | 2012-07-31 | 519,900 | 1,117.00 | 1,120.87 | 1,088.00 | 1,092.00 | 00:00:00 | | 2012-08-01 | 347,900 | 1,102.00 | 1,142.00 | 1,095.00 | 1,136.00 | 00:00:00 | | 2012-08-02 | 470,100 | 1,139.00 | 1,157.00 | 1,103.00 | 1,103.00 | 00:00:00 | | 2012-08-03 | 843,300 | 1,126.00 | 1,159.00 | 1,110.00 | 1,156.00 | 00:00:00 | | 2012-08-06 | 298,000 | 1,156.00 | 1,167.00 | 1,150.80 | 1,159.00 | 00:00:00 | | 2012-08-07 | 294,200 | 1,162.00 | 1,166.00 | 1,140.00 | 1,161.00 | 00:00:00 | | 2012-08-08 | 119,700 | 1,158.00 | 1,168.00 | 1,149.00 | 1,167.00 | 00:00:00 | | 2012-08-09 | 312,900 | 1,177.00 | 1,178.00 | 1,163.00 | 1,173.00 | 00:00:00 | | 2012-08-10 | 144,800 | 1,178.00 | 1,188.00 | 1,167.00 | 1,175.00 | 00:00:00 | | 2012-08-14 | 177,100 | 1,180.00 | 1,189.00 | 1,177.00 | 1,188.00 | 00:00:00 | | 2012-08-15 | 203,900 | 1,190.00 | 1,201.00 | 1,182.00 | 1,182.00 | 00:00:00 | | 2012-08-16 | 424,800 | 1,183.00 | 1,187.00 | 1,145.00 | 1,162.00 | 00:00:00 | | 2012-08-17 | 411,000 | 1,169.00 | 1,185.00 | 1,169.00 | 1,173.00 | 00:00:00 | | 2012-08-20 | 243,700 | 1,170.00 | 1,189.00 | 1,170.00 | 1,179.00 | 00:00:00 | | 2012-08-21 | 217,200 | 1,186.00 | 1,198.00 | 1,180.00 | 1,193.00 | 00:00:00 | | 2012-08-22 | 174,600 | 1,184.00 | 1,190.00 | 1,180.00 | 1,186.00 | 00:00:00 | | 2012-08-23 | 299,200 | 1,190.00 | 1,207.00 | 1,181.00 | 1,191.00 | 00:00:00 | | 2012-08-24 | 178,600 | 1,193.00 | 1,200.00 | 1,179.00 | 1,189.00 | 00:00:00 | | 2012-08-27 | 0 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 00:00:00 | | 2012-08-28 | 505,900 | 1,195.00 | 1,195.00 | 1,170.00 | 1,177.00 | 00:00:00 | | 2012-08-29 | 318,000 | 1,191.00 | 1,207.00 | 1,174.00 | 1,196.00 | 00:00:00 | | 2012-08-30 | 835,300 | 1,204.00 | 1,214.00 | 1,158.00 | 1,162.00 | 00:00:00 | | 2012-08-31 | 1,011,300 | 1,171.00 | 1,200.00 | 1,148.00 | 1,186.00 | 00:00:00 | | 2012-09-03 | 608,300 | 1,176.00 | 1,179.00 | 1,132.00 | 1,150.00 | 00:00:00 | | 2012-09-04 | 841,900 | 1,147.00 | 1,151.40 | 1,094.00 | 1,110.00 | 00:00:00 | | 2012-09-05 | 605,000 | 1,104.00 | 1,130.28 | 1,104.00 | 1,126.00 | 00:00:00 | | 2012-09-06 | 721,000 | 1,121.00 | 1,140.50 | 1,107.00 | 1,135.00 | 00:00:00 | | 2012-09-07 | 627,500 | 1,138.00 | 1,142.00 | 1,132.00 | 1,137.00 | 00:00:00 | | 2012-09-10 | 371,900 | 1,137.00 | 1,140.13 | 1,119.00 | 1,131.00 | 00:00:00 | | 2012-09-11 | 633,600 | 1,122.00 | 1,134.28 | 1,103.00 | 1,119.00 | 00:00:00 | | 2012-09-12 | 719,200 | 1,090.00 | 1,099.72 | 1,080.00 | 1,091.00 | 00:00:00 | | 2012-09-13 | 339,400 | 1,099.00 | 1,099.75 | 1,080.00 | 1,093.00 | 00:00:00 | | 2012-09-14 | 630,200 | 1,115.00 | 1,129.00 | 1,093.00 | 1,123.00 | 00:00:00 | | 2012-09-17 | 728,800 | 1,111.00 | 1,118.00 | 1,092.00 | 1,118.00 | 00:00:00 | | 2012-09-18 | 746,900 | 1,116.00 | 1,116.00 | 1,094.00 | 1,107.00 | 00:00:00 | | 2012-09-19 | 882,700 | 1,114.00 | 1,114.00 | 1,085.00 | 1,090.00 | 00:00:00 | | 2012-09-20 | 411,100 | 1,086.00 | 1,088.00 | 1,072.00 | 1,083.00 | 00:00:00 | | 2012-09-21 | 529,600 | 1,094.00 | 1,096.00 | 1,082.00 | 1,090.00 | 00:00:00 | | 2012-09-24 | 247,100 | 1,085.00 | 1,095.00 | 1,081.00 | 1,095.00 | 00:00:00 | | 2012-09-25 | 306,900 | 1,093.00 | 1,100.00 | 1,088.00 | 1,099.00 | 00:00:00 | | 2012-09-27 | 353,800 | 1,091.00 | 1,096.00 | 1,081.00 | 1,085.00 | 00:00:00 | | 2012-09-28 | 1,183,600 | 1,090.00 | 1,090.00 | 1,042.00 | 1,053.00 | 00:00:00 | | 2012-10-01 | 719,700 | 1,051.00 | 1,076.00 | 1,045.00 | 1,066.00 | 00:00:00 | | 2012-10-02 | 471,100 | 1,058.00 | 1,066.00 | 1,053.00 | 1,064.00 | 00:00:00 | | 2012-10-03 | 1,082,000 | 1,059.00 | 1,059.34 | 1,049.00 | 1,054.00 | 00:00:00 | | 2012-10-04 | 755,100 | 1,055.00 | 1,067.50 | 1,052.00 | 1,065.00 | 00:00:00 | | 2012-10-05 | 681,000 | 1,070.00 | 1,084.00 | 1,067.00 | 1,080.00 | 00:00:00 | | 2012-10-09 | 433,100 | 1,074.00 | 1,081.00 | 1,068.50 | 1,075.00 | 00:00:00 | | 2012-10-10 | 413,200 | 1,071.00 | 1,086.00 | 1,068.00 | 1,073.00 | 00:00:00 | | 2012-10-15 | 1,054,500 | 1,083.00 | 1,129.00 | 1,083.00 | 1,119.00 | 00:00:00 | | 2012-10-16 | 1,227,600 | 1,128.00 | 1,179.00 | 1,120.00 | 1,175.00 | 00:00:00 | | 2012-10-17 | 544,900 | 1,179.00 | 1,181.00 | 1,157.23 | 1,162.00 | 00:00:00 | | 2012-10-18 | 261,900 | 1,163.00 | 1,168.00 | 1,152.62 | 1,162.00 | 00:00:00 | | 2012-10-19 | 661,500 | 1,158.00 | 1,163.00 | 1,147.00 | 1,149.00 | 00:00:00 | | 2012-10-22 | 189,700 | 1,149.00 | 1,162.00 | 1,144.00 | 1,147.00 | 00:00:00 | | 2012-10-23 | 505,300 | 1,147.00 | 1,149.00 | 1,098.00 | 1,106.00 | 00:00:00 | | 2012-10-24 | 451,800 | 1,111.00 | 1,115.00 | 1,101.00 | 1,105.00 | 00:00:00 | | 2012-10-25 | 315,300 | 1,105.00 | 1,111.00 | 1,100.00 | 1,104.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
