|
 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 | | 2014-11-13 | 660,000 | 1,205.00 | 1,213.00 | 1,197.00 | 1,202.00 | 00:00:00 | | 2014-11-14 | 720,400 | 1,206.00 | 1,211.00 | 1,198.00 | 1,200.00 | 00:00:00 | | 2014-11-17 | 755,900 | 1,188.00 | 1,205.00 | 1,175.33 | 1,201.00 | 00:00:00 | | 2014-12-11 | 714,000 | 1,260.00 | 1,271.00 | 1,253.00 | 1,262.00 | 00:00:00 | | 2014-12-12 | 839,800 | 1,257.00 | 1,257.00 | 1,228.00 | 1,230.00 | 00:00:00 | | 2014-12-16 | 1,270,800 | 1,230.00 | 1,270.00 | 1,208.00 | 1,270.00 | 00:00:00 | | 2014-12-17 | 690,400 | 1,258.00 | 1,271.00 | 1,250.00 | 1,266.00 | 00:00:00 | | 2014-12-18 | 1,102,000 | 1,274.00 | 1,321.00 | 1,272.00 | 1,320.00 | 00:00:00 | | 2014-12-19 | 1,340,100 | 1,330.00 | 1,332.00 | 1,302.00 | 1,309.00 | 00:00:00 | | 2014-12-22 | 514,100 | 1,314.00 | 1,350.00 | 1,310.00 | 1,339.00 | 00:00:00 | | 2014-12-23 | 508,800 | 1,348.00 | 1,351.00 | 1,336.00 | 1,346.00 | 00:00:00 | | 2014-12-24 | 1,610,000 | 1,318.00 | 1,346.80 | 1,318.00 | 1,336.00 | 00:00:00 | | 2014-12-25 | 0 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 00:00:00 | | 2014-12-26 | 0 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 00:00:00 | | 2014-12-29 | 480,200 | 1,331.00 | 1,343.00 | 1,313.00 | 1,334.00 | 00:00:00 | | 2015-01-01 | 0 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 00:00:00 | | 2015-01-02 | 319,900 | 1,330.00 | 1,331.00 | 1,308.00 | 1,315.00 | 00:00:00 | | 2015-01-05 | 741,200 | 1,312.00 | 1,328.00 | 1,302.00 | 1,303.00 | 00:00:00 | | 2015-01-08 | 843,000 | 1,314.00 | 1,343.00 | 1,293.00 | 1,337.00 | 00:00:00 | | 2015-01-09 | 701,800 | 1,331.00 | 1,359.00 | 1,331.00 | 1,353.00 | 00:00:00 | | 2015-01-12 | 809,100 | 1,357.00 | 1,389.00 | 1,352.65 | 1,368.00 | 00:00:00 | | 2015-01-13 | 1,266,300 | 1,368.00 | 1,435.00 | 1,366.00 | 1,432.00 | 00:00:00 | | 2015-01-14 | 1,538,800 | 1,420.00 | 1,431.00 | 1,383.00 | 1,390.00 | 00:00:00 | | 2015-01-15 | 936,700 | 1,395.00 | 1,434.00 | 1,380.00 | 1,434.00 | 00:00:00 | | 2015-01-16 | 905,000 | 1,431.00 | 1,454.00 | 1,422.00 | 1,454.00 | 00:00:00 | | 2015-01-19 | 840,200 | 1,451.00 | 1,479.00 | 1,447.00 | 1,452.00 | 00:00:00 | | 2015-01-20 | 1,271,700 | 1,446.00 | 1,446.00 | 1,398.00 | 1,416.00 | 00:00:00 | | 2015-01-21 | 726,300 | 1,416.00 | 1,443.00 | 1,416.00 | 1,442.00 | 00:00:00 | | 2015-01-22 | 990,000 | 1,440.00 | 1,445.00 | 1,413.00 | 1,445.00 | 00:00:00 | | 2015-01-23 | 898,600 | 1,446.00 | 1,480.65 | 1,436.00 | 1,443.00 | 00:00:00 | | 2015-01-26 | 589,100 | 1,436.00 | 1,447.00 | 1,427.00 | 1,433.00 | 00:00:00 | | 2015-02-02 | 930,900 | 1,447.00 | 1,460.00 | 1,439.00 | 1,459.00 | 00:00:00 | | 2015-02-03 | 1,117,500 | 1,460.00 | 1,477.00 | 1,459.00 | 1,468.00 | 00:00:00 | | 2015-02-04 | 764,400 | 1,465.00 | 1,491.00 | 1,464.84 | 1,473.00 | 00:00:00 | | 2015-02-05 | 700,900 | 1,462.00 | 1,471.00 | 1,446.00 | 1,459.00 | 00:00:00 | | 2015-02-06 | 549,100 | 1,453.00 | 1,473.00 | 1,451.00 | 1,468.00 | 00:00:00 | | 2015-02-10 | 549,800 | 1,465.00 | 1,478.00 | 1,453.00 | 1,476.00 | 00:00:00 | | 2015-02-11 | 415,900 | 1,480.00 | 1,486.00 | 1,468.00 | 1,485.00 | 00:00:00 | | 2015-02-12 | 811,700 | 1,483.00 | 1,498.00 | 1,470.00 | 1,473.00 | 00:00:00 | | 2015-02-13 | 426,700 | 1,472.00 | 1,478.00 | 1,456.00 | 1,459.00 | 00:00:00 | | 2015-02-16 | 652,700 | 1,459.00 | 1,461.07 | 1,428.00 | 1,430.00 | 00:00:00 | | 2015-02-17 | 973,600 | 1,435.00 | 1,435.00 | 1,413.00 | 1,421.00 | 00:00:00 | | 2015-02-18 | 1,076,100 | 1,421.00 | 1,461.00 | 1,421.00 | 1,450.00 | 00:00:00 | | 2015-02-19 | 1,471,100 | 1,449.00 | 1,473.00 | 1,447.00 | 1,460.00 | 00:00:00 | | 2015-02-20 | 498,300 | 1,461.00 | 1,477.22 | 1,455.00 | 1,463.00 | 00:00:00 | | 2015-02-23 | 836,500 | 1,475.00 | 1,497.00 | 1,467.00 | 1,496.00 | 00:00:00 | | 2015-03-03 | 820,200 | 1,481.00 | 1,496.00 | 1,463.00 | 1,463.00 | 00:00:00 | | 2015-03-04 | 896,600 | 1,470.00 | 1,470.00 | 1,446.00 | 1,459.00 | 00:00:00 | | 2015-03-12 | 755,200 | 1,477.00 | 1,489.00 | 1,472.00 | 1,485.00 | 00:00:00 | | 2015-03-13 | 748,200 | 1,485.00 | 1,507.00 | 1,485.00 | 1,503.00 | 00:00:00 | | 2015-03-16 | 990,000 | 1,504.00 | 1,517.00 | 1,500.00 | 1,509.00 | 00:00:00 | | 2015-03-26 | 961,000 | 1,535.00 | 1,539.00 | 1,506.00 | 1,539.00 | 00:00:00 | | 2015-03-27 | 662,400 | 1,544.00 | 1,549.00 | 1,524.00 | 1,528.00 | 00:00:00 | | 2015-04-02 | 429,100 | 1,538.00 | 1,555.00 | 1,537.00 | 1,551.00 | 00:00:00 | | 2015-04-03 | 0 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 00:00:00 | | 2015-04-06 | 0 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 00:00:00 | | 2015-04-07 | 497,000 | 1,555.00 | 1,565.00 | 1,548.00 | 1,559.00 | 00:00:00 | | 2015-04-08 | 1,175,400 | 1,553.00 | 1,569.00 | 1,548.00 | 1,566.00 | 00:00:00 | | 2015-04-09 | 492,600 | 1,570.00 | 1,589.00 | 1,566.00 | 1,589.00 | 00:00:00 | | 2015-04-10 | 535,500 | 1,589.00 | 1,605.00 | 1,573.00 | 1,603.00 | 00:00:00 | | 2015-04-13 | 373,800 | 1,598.00 | 1,600.00 | 1,581.00 | 1,592.00 | 00:00:00 | | 2015-04-14 | 630,400 | 1,587.00 | 1,602.00 | 1,576.00 | 1,591.00 | 00:00:00 | | 2015-04-15 | 629,200 | 1,582.00 | 1,610.00 | 1,563.00 | 1,604.00 | 00:00:00 | | 2015-04-16 | 652,400 | 1,616.00 | 1,616.00 | 1,591.00 | 1,605.00 | 00:00:00 | | 2015-04-17 | 647,400 | 1,608.00 | 1,621.00 | 1,587.00 | 1,591.00 | 00:00:00 | | 2015-04-20 | 526,700 | 1,595.00 | 1,615.00 | 1,584.00 | 1,611.00 | 00:00:00 | | 2015-04-21 | 777,100 | 1,625.00 | 1,634.50 | 1,617.00 | 1,629.00 | 00:00:00 | | 2015-04-22 | 910,200 | 1,635.00 | 1,640.00 | 1,596.00 | 1,603.00 | 00:00:00 | | 2015-04-23 | 597,900 | 1,607.00 | 1,609.00 | 1,588.00 | 1,601.00 | 00:00:00 | | 2015-04-24 | 480,000 | 1,599.00 | 1,614.00 | 1,572.00 | 1,581.00 | 00:00:00 | | 2015-04-27 | 653,300 | 1,582.00 | 1,602.00 | 1,565.00 | 1,594.00 | 00:00:00 | | 2015-05-04 | 0 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 00:00:00 | | 2015-05-19 | 625,300 | 1,464.00 | 1,496.00 | 1,459.69 | 1,495.00 | 00:00:00 | | 2015-05-20 | 1,543,000 | 1,499.00 | 1,514.00 | 1,482.00 | 1,485.00 | 00:00:00 | | 2015-06-01 | 587,900 | 1,496.00 | 1,502.60 | 1,483.00 | 1,491.00 | 00:00:00 | | 2015-06-04 | 475,500 | 1,491.00 | 1,496.00 | 1,478.00 | 1,482.00 | 00:00:00 | | 2015-06-05 | 332,900 | 1,478.00 | 1,478.00 | 1,463.00 | 1,466.00 | 00:00:00 | | 2015-06-11 | 469,600 | 1,453.00 | 1,475.00 | 1,453.00 | 1,474.00 | 00:00:00 | | 2015-06-12 | 658,300 | 1,467.00 | 1,476.45 | 1,454.00 | 1,454.00 | 00:00:00 | | 2015-06-25 | 1,527,600 | 1,402.00 | 1,413.00 | 1,392.00 | 1,408.00 | 00:00:00 | | 2015-06-26 | 979,900 | 1,399.00 | 1,411.00 | 1,379.65 | 1,408.00 | 00:00:00 | | 2015-07-02 | 526,400 | 1,396.00 | 1,414.00 | 1,391.00 | 1,406.00 | 00:00:00 | | 2015-07-03 | 281,600 | 1,402.00 | 1,411.00 | 1,395.80 | 1,399.00 | 00:00:00 | | 2015-07-10 | 673,700 | 1,428.00 | 1,437.00 | 1,425.00 | 1,433.00 | 00:00:00 | | 2015-07-13 | 636,400 | 1,446.00 | 1,475.00 | 1,440.00 | 1,472.00 | 00:00:00 | | 2015-07-20 | 665,800 | 1,473.00 | 1,473.00 | 1,448.00 | 1,453.00 | 00:00:00 | | 2015-07-27 | 525,300 | 1,488.00 | 1,493.70 | 1,464.00 | 1,466.00 | 00:00:00 | | 2015-07-30 | 635,700 | 1,492.00 | 1,507.00 | 1,465.00 | 1,468.00 | 00:00:00 | | 2015-07-31 | 756,700 | 1,474.00 | 1,488.00 | 1,454.00 | 1,481.00 | 00:00:00 | | 2015-08-04 | 520,700 | 1,496.00 | 1,507.00 | 1,494.00 | 1,505.00 | 00:00:00 | | 2015-08-05 | 652,400 | 1,505.00 | 1,512.00 | 1,500.00 | 1,506.00 | 00:00:00 | | 2015-08-06 | 355,400 | 1,503.00 | 1,509.00 | 1,501.00 | 1,501.00 | 00:00:00 | | 2015-08-07 | 357,700 | 1,501.00 | 1,501.00 | 1,477.00 | 1,481.00 | 00:00:00 | | 2015-08-10 | 823,300 | 1,485.00 | 1,486.00 | 1,453.50 | 1,470.00 | 00:00:00 | | 2015-08-17 | 1,014,100 | 1,451.00 | 1,475.00 | 1,445.50 | 1,471.00 | 00:00:00 | | 2015-08-18 | 556,700 | 1,470.00 | 1,476.00 | 1,459.00 | 1,466.00 | 00:00:00 | | 2015-08-19 | 1,711,000 | 1,490.00 | 1,550.00 | 1,490.00 | 1,522.00 | 00:00:00 | | 2015-08-28 | 1,025,800 | 1,539.00 | 1,550.00 | 1,511.00 | 1,550.00 | 00:00:00 | | 2015-09-01 | 1,529,300 | 1,550.00 | 1,569.00 | 1,510.00 | 1,516.00 | 00:00:00 | | 2015-09-02 | 956,200 | 1,527.00 | 1,546.00 | 1,522.00 | 1,540.00 | 00:00:00 | | 2015-09-10 | 959,900 | 1,560.00 | 1,560.00 | 1,525.00 | 1,540.00 | 00:00:00 | | 2015-09-11 | 566,600 | 1,545.00 | 1,559.00 | 1,523.00 | 1,534.00 | 00:00:00 | | 2015-09-14 | 567,600 | 1,539.00 | 1,556.00 | 1,530.00 | 1,530.00 | 00:00:00 | | 2015-09-15 | 600,100 | 1,532.00 | 1,543.00 | 1,505.00 | 1,536.00 | 00:00:00 | | 2015-09-16 | 433,100 | 1,542.00 | 1,557.04 | 1,537.00 | 1,539.00 | 00:00:00 | | 2015-09-17 | 518,200 | 1,536.00 | 1,543.00 | 1,524.00 | 1,528.00 | 00:00:00 | | 2015-09-18 | 848,200 | 1,526.00 | 1,540.70 | 1,516.00 | 1,519.00 | 00:00:00 | | 2015-09-22 | 969,700 | 1,522.00 | 1,527.00 | 1,472.00 | 1,475.00 | 00:00:00 | | 2015-09-23 | 430,800 | 1,473.00 | 1,509.00 | 1,466.00 | 1,500.00 | 00:00:00 | | 2015-09-24 | 479,100 | 1,500.00 | 1,500.00 | 1,475.00 | 1,478.00 | 00:00:00 | | 2015-09-25 | 521,200 | 1,503.00 | 1,514.00 | 1,497.00 | 1,507.00 | 00:00:00 | | 2015-10-01 | 405,000 | 1,511.00 | 1,519.00 | 1,493.00 | 1,497.00 | 00:00:00 | | 2015-10-02 | 468,800 | 1,501.00 | 1,516.00 | 1,484.00 | 1,493.00 | 00:00:00 | | 2015-10-05 | 422,100 | 1,513.00 | 1,526.00 | 1,505.00 | 1,509.00 | 00:00:00 | | 2015-10-06 | 661,900 | 1,507.00 | 1,528.00 | 1,507.00 | 1,519.00 | 00:00:00 | | 2015-10-07 | 869,400 | 1,521.00 | 1,522.20 | 1,497.67 | 1,506.00 | 00:00:00 | | 2015-10-08 | 717,100 | 1,508.00 | 1,530.00 | 1,502.00 | 1,530.00 | 00:00:00 | | 2015-10-09 | 1,562,500 | 1,545.00 | 1,595.00 | 1,545.00 | 1,565.00 | 00:00:00 | | 2015-10-12 | 2,564,500 | 1,569.00 | 1,569.00 | 1,537.00 | 1,543.00 | 00:00:00 | | 2015-10-13 | 962,000 | 1,546.00 | 1,546.00 | 1,514.00 | 1,534.00 | 00:00:00 | | 2015-10-14 | 779,200 | 1,529.00 | 1,560.00 | 1,519.00 | 1,556.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
