|
 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 | | 2017-01-24 | 1,054,700 | 1,757.00 | 1,757.00 | 1,716.00 | 1,746.00 | 00:00:00 | | 2017-01-25 | 1,080,000 | 1,745.00 | 1,802.00 | 1,735.00 | 1,793.00 | 00:00:00 | | 2017-01-30 | 922,500 | 1,797.00 | 1,804.00 | 1,759.00 | 1,797.00 | 00:00:00 | | 2017-01-31 | 816,600 | 1,795.00 | 1,800.53 | 1,776.00 | 1,776.00 | 00:00:00 | | 2017-02-01 | 524,600 | 1,779.00 | 1,790.00 | 1,770.00 | 1,776.00 | 00:00:00 | | 2017-02-02 | 485,800 | 1,769.00 | 1,804.00 | 1,769.00 | 1,793.00 | 00:00:00 | | 2017-02-03 | 823,200 | 1,791.00 | 1,842.00 | 1,782.00 | 1,835.00 | 00:00:00 | | 2017-02-07 | 911,000 | 1,852.00 | 1,877.00 | 1,845.00 | 1,862.00 | 00:00:00 | | 2017-02-08 | 1,072,300 | 1,866.00 | 1,888.00 | 1,864.00 | 1,885.00 | 00:00:00 | | 2017-02-14 | 2,269,900 | 1,882.00 | 1,884.00 | 1,865.00 | 1,868.00 | 00:00:00 | | 2017-02-15 | 421,500 | 1,875.00 | 1,881.00 | 1,867.00 | 1,867.00 | 00:00:00 | | 2017-02-16 | 1,246,900 | 1,865.00 | 1,875.00 | 1,854.00 | 1,867.00 | 00:00:00 | | 2017-02-17 | 735,800 | 1,873.00 | 1,873.00 | 1,842.00 | 1,848.00 | 00:00:00 | | 2017-02-20 | 420,700 | 1,858.00 | 1,874.00 | 1,851.00 | 1,856.00 | 00:00:00 | | 2017-02-28 | 1,410,000 | 1,830.00 | 1,830.00 | 1,792.03 | 1,828.00 | 00:00:00 | | 2017-03-01 | 1,065,800 | 1,830.00 | 1,846.00 | 1,805.00 | 1,820.00 | 00:00:00 | | 2017-03-06 | 941,900 | 1,813.00 | 1,830.00 | 1,808.00 | 1,830.00 | 00:00:00 | | 2017-03-07 | 1,390,500 | 1,823.00 | 1,836.00 | 1,797.00 | 1,799.00 | 00:00:00 | | 2017-03-08 | 1,972,700 | 1,810.00 | 1,856.00 | 1,753.00 | 1,829.00 | 00:00:00 | | 2017-03-09 | 3,829,900 | 1,884.00 | 1,923.00 | 1,864.00 | 1,910.00 | 00:00:00 | | 2017-03-10 | 1,234,800 | 1,915.00 | 1,924.00 | 1,891.00 | 1,904.00 | 00:00:00 | | 2017-03-16 | 698,200 | 1,917.00 | 1,924.00 | 1,896.00 | 1,908.00 | 00:00:00 | | 2017-03-17 | 1,181,200 | 1,915.00 | 1,952.00 | 1,909.50 | 1,945.00 | 00:00:00 | | 2017-03-27 | 559,600 | 1,970.00 | 1,988.00 | 1,954.00 | 1,979.00 | 00:00:00 | | 2017-03-28 | 919,500 | 1,984.00 | 1,997.00 | 1,968.00 | 1,995.00 | 00:00:00 | | 2017-03-29 | 788,400 | 1,995.00 | 1,998.00 | 1,975.00 | 1,977.00 | 00:00:00 | | 2017-04-06 | 750,700 | 1,997.00 | 2,006.00 | 1,988.00 | 2,005.00 | 00:00:00 | | 2017-04-07 | 894,700 | 2,003.00 | 2,004.00 | 1,982.00 | 2,003.00 | 00:00:00 | | 2017-04-10 | 543,400 | 1,996.00 | 2,010.00 | 1,996.00 | 2,003.00 | 00:00:00 | | 2017-04-13 | 358,000 | 2,005.00 | 2,029.00 | 2,004.00 | 2,029.00 | 00:00:00 | | 2017-04-17 | 0 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | 00:00:00 | | 2017-04-18 | 661,200 | 2,036.00 | 2,037.00 | 2,013.00 | 2,020.00 | 00:00:00 | | 2017-04-19 | 1,086,400 | 2,021.00 | 2,033.00 | 2,002.00 | 2,005.00 | 00:00:00 | | 2017-05-02 | 1,197,500 | 2,013.00 | 2,051.00 | 2,010.00 | 2,050.00 | 00:00:00 | | 2017-05-03 | 918,900 | 2,040.00 | 2,075.00 | 2,040.00 | 2,071.00 | 00:00:00 | | 2017-05-04 | 927,100 | 2,072.00 | 2,129.00 | 2,056.00 | 2,126.00 | 00:00:00 | | 2017-05-15 | 774,300 | 2,039.00 | 2,049.84 | 2,011.00 | 2,011.00 | 00:00:00 | | | << < 21 22 > >> |
|
