|
 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 | | 2012-10-25 | 315,300 | 1,105.00 | 1,111.00 | 1,100.00 | 1,104.00 | 00:00:00 | | 2012-10-26 | 385,700 | 1,102.00 | 1,120.00 | 1,101.00 | 1,117.00 | 00:00:00 | | 2012-10-29 | 382,100 | 1,106.00 | 1,107.00 | 1,073.00 | 1,094.00 | 00:00:00 | | 2012-10-30 | 202,600 | 1,091.00 | 1,105.00 | 1,091.00 | 1,100.00 | 00:00:00 | | 2012-10-31 | 366,600 | 1,100.00 | 1,116.00 | 1,092.00 | 1,108.00 | 00:00:00 | | 2012-11-01 | 616,700 | 1,104.00 | 1,144.00 | 1,102.44 | 1,142.00 | 00:00:00 | | 2012-11-02 | 1,960,300 | 1,125.00 | 1,130.00 | 1,072.00 | 1,081.00 | 00:00:00 | | 2012-11-05 | 733,700 | 1,072.00 | 1,096.55 | 1,063.00 | 1,067.00 | 00:00:00 | | 2012-11-06 | 1,801,900 | 1,069.00 | 1,069.00 | 1,034.76 | 1,053.00 | 00:00:00 | | 2012-11-07 | 1,037,500 | 1,054.00 | 1,055.00 | 1,024.88 | 1,026.00 | 00:00:00 | | 2012-11-08 | 1,807,900 | 1,025.00 | 1,037.00 | 1,018.00 | 1,019.00 | 00:00:00 | | 2012-11-09 | 1,285,300 | 1,041.00 | 1,069.00 | 1,041.00 | 1,054.00 | 00:00:00 | | 2012-11-12 | 990,100 | 1,056.00 | 1,098.00 | 1,056.00 | 1,092.00 | 00:00:00 | | 2012-11-13 | 608,400 | 1,088.00 | 1,094.10 | 1,075.75 | 1,081.00 | 00:00:00 | | 2012-11-14 | 647,300 | 1,078.00 | 1,082.00 | 1,062.00 | 1,062.00 | 00:00:00 | | 2012-11-15 | 854,200 | 1,055.00 | 1,078.00 | 1,052.27 | 1,068.00 | 00:00:00 | | 2012-11-16 | 554,300 | 1,072.00 | 1,072.00 | 1,049.00 | 1,060.00 | 00:00:00 | | 2012-11-19 | 376,200 | 1,069.00 | 1,088.00 | 1,068.00 | 1,087.00 | 00:00:00 | | 2012-11-20 | 506,300 | 1,083.00 | 1,091.00 | 1,078.00 | 1,088.00 | 00:00:00 | | 2012-11-21 | 403,700 | 1,085.00 | 1,094.00 | 1,076.00 | 1,079.00 | 00:00:00 | | 2012-11-22 | 235,700 | 1,081.00 | 1,095.00 | 1,078.00 | 1,085.00 | 00:00:00 | | 2012-11-23 | 252,800 | 1,088.00 | 1,099.00 | 1,085.00 | 1,098.00 | 00:00:00 | | 2012-11-26 | 411,800 | 1,099.00 | 1,105.00 | 1,094.00 | 1,099.00 | 00:00:00 | | 2012-11-27 | 833,400 | 1,105.00 | 1,109.00 | 1,094.00 | 1,103.00 | 00:00:00 | | 2012-11-28 | 552,600 | 1,099.00 | 1,113.00 | 1,093.88 | 1,106.00 | 00:00:00 | | 2012-11-29 | 884,100 | 1,108.00 | 1,121.00 | 1,102.00 | 1,120.00 | 00:00:00 | | 2012-11-30 | 449,400 | 1,117.00 | 1,128.00 | 1,116.00 | 1,119.00 | 00:00:00 | | 2012-12-03 | 328,400 | 1,123.00 | 1,136.00 | 1,123.00 | 1,131.00 | 00:00:00 | | 2012-12-04 | 571,700 | 1,135.00 | 1,150.00 | 1,130.15 | 1,148.00 | 00:00:00 | | 2012-12-05 | 371,100 | 1,150.00 | 1,153.00 | 1,137.25 | 1,140.00 | 00:00:00 | | 2012-12-06 | 319,600 | 1,145.00 | 1,146.00 | 1,135.00 | 1,140.00 | 00:00:00 | | 2012-12-07 | 385,600 | 1,138.00 | 1,140.00 | 1,127.00 | 1,130.00 | 00:00:00 | | 2012-12-10 | 369,600 | 1,128.00 | 1,128.00 | 1,106.00 | 1,118.00 | 00:00:00 | | 2012-12-11 | 290,800 | 1,121.00 | 1,128.00 | 1,114.00 | 1,115.00 | 00:00:00 | | 2012-12-12 | 515,100 | 1,112.00 | 1,150.00 | 1,112.00 | 1,146.00 | 00:00:00 | | 2012-12-13 | 473,400 | 1,142.00 | 1,169.00 | 1,142.00 | 1,153.00 | 00:00:00 | | 2012-12-14 | 318,500 | 1,150.00 | 1,158.00 | 1,132.00 | 1,135.00 | 00:00:00 | | 2012-12-17 | 353,600 | 1,136.00 | 1,157.00 | 1,128.00 | 1,151.00 | 00:00:00 | | 2012-12-18 | 490,900 | 1,156.00 | 1,160.00 | 1,132.00 | 1,147.00 | 00:00:00 | | 2012-12-19 | 621,700 | 1,149.00 | 1,202.00 | 1,148.00 | 1,199.00 | 00:00:00 | | 2012-12-20 | 384,700 | 1,193.00 | 1,217.00 | 1,191.06 | 1,193.00 | 00:00:00 | | 2012-12-21 | 438,400 | 1,193.00 | 1,200.00 | 1,182.00 | 1,200.00 | 00:00:00 | | 2012-12-24 | 69,700 | 1,197.00 | 1,200.00 | 1,177.00 | 1,198.00 | 00:00:00 | | 2012-12-25 | 0 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 00:00:00 | | 2012-12-26 | 0 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 00:00:00 | | 2012-12-27 | 150,400 | 1,192.00 | 1,200.00 | 1,184.00 | 1,198.00 | 00:00:00 | | 2012-12-28 | 280,100 | 1,194.00 | 1,194.00 | 1,161.50 | 1,176.00 | 00:00:00 | | 2012-12-31 | 124,500 | 1,174.00 | 1,180.00 | 1,159.00 | 1,160.00 | 00:00:00 | | 2013-01-01 | 0 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 00:00:00 | | 2013-01-02 | 523,300 | 1,180.00 | 1,209.00 | 1,172.00 | 1,202.00 | 00:00:00 | | 2013-01-03 | 186,500 | 1,203.00 | 1,210.00 | 1,197.00 | 1,200.00 | 00:00:00 | | 2013-01-04 | 400,400 | 1,194.00 | 1,207.00 | 1,192.00 | 1,202.00 | 00:00:00 | | 2013-01-07 | 409,800 | 1,200.00 | 1,201.00 | 1,189.00 | 1,198.00 | 00:00:00 | | 2013-01-08 | 465,200 | 1,194.00 | 1,203.00 | 1,190.00 | 1,191.00 | 00:00:00 | | 2013-01-09 | 550,100 | 1,190.00 | 1,202.00 | 1,182.00 | 1,197.00 | 00:00:00 | | 2013-01-10 | 276,300 | 1,200.00 | 1,204.00 | 1,185.00 | 1,185.00 | 00:00:00 | | 2013-01-11 | 332,800 | 1,189.00 | 1,194.00 | 1,172.00 | 1,192.00 | 00:00:00 | | 2013-01-14 | 240,400 | 1,194.00 | 1,200.00 | 1,183.00 | 1,183.00 | 00:00:00 | | 2013-01-15 | 226,900 | 1,183.00 | 1,185.00 | 1,168.00 | 1,178.00 | 00:00:00 | | 2013-01-16 | 451,500 | 1,182.00 | 1,184.00 | 1,146.00 | 1,149.00 | 00:00:00 | | 2013-01-17 | 483,300 | 1,151.00 | 1,171.00 | 1,147.00 | 1,169.00 | 00:00:00 | | 2013-01-18 | 462,500 | 1,175.00 | 1,175.00 | 1,149.00 | 1,154.00 | 00:00:00 | | 2013-01-21 | 785,100 | 1,210.00 | 1,236.50 | 1,201.00 | 1,211.00 | 00:00:00 | | 2013-02-15 | 263,400 | 1,273.00 | 1,277.00 | 1,265.00 | 1,272.00 | 00:00:00 | | 2013-04-15 | 332,200 | 1,348.00 | 1,353.00 | 1,318.00 | 1,321.00 | 00:00:00 | | 2013-04-16 | 296,000 | 1,311.00 | 1,321.95 | 1,298.00 | 1,304.00 | 00:00:00 | | 2013-04-17 | 655,800 | 1,317.00 | 1,323.00 | 1,288.08 | 1,317.00 | 00:00:00 | | 2013-04-18 | 589,800 | 1,320.00 | 1,335.00 | 1,316.00 | 1,325.00 | 00:00:00 | | 2013-04-19 | 443,200 | 1,332.00 | 1,334.00 | 1,318.00 | 1,331.00 | 00:00:00 | | 2013-04-29 | 245,600 | 1,325.00 | 1,329.00 | 1,316.00 | 1,325.00 | 00:00:00 | | 2013-05-07 | 503,800 | 1,234.00 | 1,274.00 | 1,230.00 | 1,242.00 | 00:00:00 | | 2013-05-30 | 303,400 | 1,294.00 | 1,317.00 | 1,294.00 | 1,317.00 | 00:00:00 | | 2013-05-31 | 1,352,700 | 1,315.00 | 1,338.39 | 1,298.00 | 1,338.00 | 00:00:00 | | 2013-06-06 | 324,800 | 1,301.00 | 1,306.00 | 1,279.00 | 1,280.00 | 00:00:00 | | 2013-06-07 | 356,300 | 1,287.00 | 1,306.00 | 1,278.00 | 1,304.00 | 00:00:00 | | 2013-06-10 | 388,800 | 1,312.00 | 1,319.00 | 1,299.00 | 1,308.00 | 00:00:00 | | 2013-06-11 | 306,000 | 1,306.00 | 1,306.57 | 1,289.00 | 1,304.00 | 00:00:00 | | 2013-06-12 | 287,900 | 1,301.00 | 1,317.00 | 1,299.00 | 1,306.00 | 00:00:00 | | 2013-06-17 | 242,600 | 1,307.00 | 1,314.00 | 1,302.00 | 1,306.00 | 00:00:00 | | 2013-06-20 | 350,800 | 1,293.00 | 1,305.00 | 1,284.52 | 1,293.00 | 00:00:00 | | 2013-06-21 | 882,100 | 1,293.00 | 1,332.00 | 1,292.00 | 1,310.00 | 00:00:00 | | 2013-08-15 | 750,700 | 1,270.00 | 1,284.27 | 1,267.00 | 1,279.00 | 00:00:00 | | 2013-08-16 | 689,400 | 1,280.00 | 1,297.00 | 1,270.00 | 1,293.00 | 00:00:00 | | 2013-08-22 | 366,600 | 1,294.00 | 1,303.00 | 1,288.00 | 1,293.00 | 00:00:00 | | 2013-08-23 | 368,500 | 1,291.00 | 1,302.00 | 1,286.00 | 1,295.00 | 00:00:00 | | 2013-08-26 | 0 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 00:00:00 | | 2013-08-27 | 660,200 | 1,310.00 | 1,315.00 | 1,295.00 | 1,296.00 | 00:00:00 | | 2013-08-28 | 812,400 | 1,297.00 | 1,301.00 | 1,282.50 | 1,290.00 | 00:00:00 | | 2013-09-02 | 403,200 | 1,269.00 | 1,276.55 | 1,264.00 | 1,266.00 | 00:00:00 | | 2013-09-03 | 415,400 | 1,267.00 | 1,278.73 | 1,262.00 | 1,265.00 | 00:00:00 | | 2013-09-04 | 669,600 | 1,264.00 | 1,268.00 | 1,258.00 | 1,264.00 | 00:00:00 | | 2013-09-16 | 456,900 | 1,230.00 | 1,244.00 | 1,210.00 | 1,214.00 | 00:00:00 | | 2013-09-17 | 522,500 | 1,215.00 | 1,225.00 | 1,211.00 | 1,212.00 | 00:00:00 | | 2013-09-18 | 657,400 | 1,210.00 | 1,215.00 | 1,207.00 | 1,210.00 | 00:00:00 | | 2013-10-07 | 164,700 | 1,220.00 | 1,221.00 | 1,208.00 | 1,211.00 | 00:00:00 | | 2013-10-21 | 781,100 | 1,210.00 | 1,221.00 | 1,208.00 | 1,218.00 | 00:00:00 | | 2013-10-22 | 594,100 | 1,223.00 | 1,237.00 | 1,219.00 | 1,231.00 | 00:00:00 | | 2013-10-23 | 379,200 | 1,232.00 | 1,242.39 | 1,231.00 | 1,238.00 | 00:00:00 | | 2013-10-24 | 304,700 | 1,238.00 | 1,247.00 | 1,237.00 | 1,243.00 | 00:00:00 | | 2013-10-25 | 297,400 | 1,240.00 | 1,247.08 | 1,233.00 | 1,240.00 | 00:00:00 | | 2013-10-31 | 552,500 | 1,271.00 | 1,281.00 | 1,265.00 | 1,279.00 | 00:00:00 | | 2013-11-01 | 374,400 | 1,282.00 | 1,286.00 | 1,272.00 | 1,280.00 | 00:00:00 | | 2013-11-11 | 260,500 | 1,274.00 | 1,280.80 | 1,267.15 | 1,273.00 | 00:00:00 | | 2013-11-12 | 478,600 | 1,276.00 | 1,276.00 | 1,254.25 | 1,262.00 | 00:00:00 | | 2013-11-13 | 506,100 | 1,258.00 | 1,265.00 | 1,251.00 | 1,262.00 | 00:00:00 | | 2013-11-21 | 468,000 | 1,249.00 | 1,252.00 | 1,236.00 | 1,252.00 | 00:00:00 | | 2013-11-22 | 248,400 | 1,252.00 | 1,264.00 | 1,251.00 | 1,253.00 | 00:00:00 | | 2013-12-04 | 508,300 | 1,197.00 | 1,201.00 | 1,187.00 | 1,196.00 | 00:00:00 | | 2013-12-05 | 489,000 | 1,199.00 | 1,212.00 | 1,194.00 | 1,210.00 | 00:00:00 | | 2013-12-06 | 463,200 | 1,209.00 | 1,217.00 | 1,196.00 | 1,206.00 | 00:00:00 | | 2013-12-13 | 286,600 | 1,224.00 | 1,242.00 | 1,224.00 | 1,232.00 | 00:00:00 | | 2013-12-23 | 331,700 | 1,282.00 | 1,291.00 | 1,277.00 | 1,287.00 | 00:00:00 | | 2013-12-26 | 0 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 00:00:00 | | 2013-12-27 | 187,900 | 1,306.00 | 1,309.00 | 1,299.00 | 1,302.00 | 00:00:00 | | 2013-12-30 | 297,000 | 1,306.00 | 1,308.00 | 1,292.00 | 1,300.00 | 00:00:00 | | 2013-12-31 | 101,300 | 1,307.00 | 1,312.00 | 1,301.00 | 1,310.00 | 00:00:00 | | 2014-01-01 | 0 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 00:00:00 | | 2014-01-02 | 200,200 | 1,315.00 | 1,315.00 | 1,288.72 | 1,310.00 | 00:00:00 | | 2014-01-03 | 347,500 | 1,305.00 | 1,312.00 | 1,295.00 | 1,306.00 | 00:00:00 | | 2014-01-13 | 431,300 | 1,341.00 | 1,344.00 | 1,327.00 | 1,335.00 | 00:00:00 | | 2014-01-23 | 1,522,500 | 1,448.00 | 1,448.00 | 1,404.00 | 1,420.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
