|
 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 | | 2006-02-09 | 1,397,000 | 533.75 | 544.25 | 533.50 | 544.25 | 00:00:00 | | 2006-02-10 | 773,800 | 541.25 | 543.50 | 537.75 | 539.75 | 00:00:00 | | 2006-02-13 | 686,200 | 539.25 | 540.75 | 534.00 | 537.00 | 00:00:00 | | 2006-02-14 | 333,500 | 537.75 | 538.00 | 532.50 | 537.50 | 00:00:00 | | 2006-02-15 | 310,900 | 533.00 | 535.25 | 530.00 | 534.00 | 00:00:00 | | 2006-02-16 | 2,018,000 | 533.75 | 540.00 | 533.00 | 539.25 | 00:00:00 | | 2006-02-17 | 464,200 | 539.75 | 548.00 | 537.25 | 548.00 | 00:00:00 | | 2006-02-20 | 258,400 | 542.50 | 545.25 | 540.75 | 540.75 | 00:00:00 | | 2006-02-21 | 861,300 | 544.75 | 549.50 | 542.50 | 548.00 | 00:00:00 | | 2006-02-22 | 397,100 | 548.50 | 550.00 | 547.25 | 548.50 | 00:00:00 | | 2006-02-23 | 288,900 | 549.75 | 556.75 | 547.25 | 555.75 | 00:00:00 | | 2006-02-24 | 325,400 | 556.25 | 560.00 | 552.75 | 558.00 | 00:00:00 | | 2006-02-27 | 1,250,600 | 554.00 | 558.75 | 554.00 | 558.00 | 00:00:00 | | 2006-02-28 | 728,300 | 551.50 | 565.00 | 551.50 | 565.00 | 00:00:00 | | 2006-03-01 | 1,215,100 | 560.50 | 597.00 | 560.50 | 578.25 | 00:00:00 | | 2006-03-02 | 657,500 | 578.00 | 580.25 | 573.75 | 576.00 | 00:00:00 | | 2006-03-03 | 665,200 | 577.75 | 578.00 | 571.25 | 574.50 | 00:00:00 | | 2006-03-06 | 1,347,900 | 577.75 | 579.75 | 574.00 | 578.00 | 00:00:00 | | 2006-03-07 | 2,336,700 | 585.75 | 598.00 | 585.25 | 590.75 | 00:00:00 | | 2006-03-08 | 2,239,300 | 599.50 | 599.50 | 590.00 | 599.00 | 00:00:00 | | 2006-03-09 | 2,305,800 | 599.00 | 600.00 | 593.00 | 597.75 | 00:00:00 | | 2006-03-10 | 439,900 | 600.75 | 610.00 | 598.00 | 608.00 | 00:00:00 | | 2006-03-13 | 671,300 | 607.00 | 625.00 | 607.00 | 625.00 | 00:00:00 | | 2006-03-14 | 6,493,800 | 618.75 | 620.25 | 615.25 | 617.25 | 00:00:00 | | 2006-03-15 | 2,938,200 | 620.75 | 621.00 | 616.00 | 620.00 | 00:00:00 | | 2006-03-16 | 1,119,300 | 622.00 | 622.00 | 616.00 | 620.50 | 00:00:00 | | 2006-03-17 | 503,400 | 620.75 | 622.00 | 616.25 | 617.00 | 00:00:00 | | 2006-03-20 | 775,500 | 621.50 | 622.00 | 618.50 | 618.50 | 00:00:00 | | 2006-03-21 | 273,700 | 619.00 | 620.00 | 611.00 | 614.00 | 00:00:00 | | 2006-03-22 | 1,970,400 | 617.50 | 633.00 | 611.00 | 628.50 | 00:00:00 | | 2006-03-23 | 304,800 | 636.00 | 636.00 | 628.50 | 634.50 | 00:00:00 | | 2006-03-24 | 217,900 | 633.50 | 634.50 | 629.00 | 631.50 | 00:00:00 | | 2006-03-27 | 425,500 | 634.50 | 634.50 | 622.50 | 629.00 | 00:00:00 | | 2006-03-28 | 285,700 | 629.00 | 631.00 | 622.00 | 627.00 | 00:00:00 | | 2006-03-29 | 223,500 | 627.00 | 629.00 | 620.50 | 622.00 | 00:00:00 | | 2006-03-30 | 633,500 | 629.50 | 635.00 | 623.50 | 626.00 | 00:00:00 | | 2006-03-31 | 166,100 | 631.50 | 635.00 | 625.00 | 628.00 | 00:00:00 | | 2006-04-03 | 1,809,000 | 635.00 | 660.50 | 627.00 | 656.00 | 00:00:00 | | 2006-04-04 | 995,500 | 651.50 | 668.50 | 651.00 | 664.50 | 00:00:00 | | 2006-04-05 | 726,300 | 668.00 | 672.50 | 665.00 | 672.50 | 00:00:00 | | 2006-04-06 | 349,300 | 674.00 | 674.50 | 665.50 | 670.00 | 00:00:00 | | 2006-04-07 | 1,170,500 | 668.00 | 675.00 | 665.00 | 671.00 | 00:00:00 | | 2006-04-10 | 771,000 | 674.50 | 674.50 | 669.50 | 670.00 | 00:00:00 | | 2006-04-11 | 1,829,500 | 670.00 | 674.50 | 668.00 | 669.00 | 00:00:00 | | 2006-04-12 | 1,473,300 | 669.50 | 673.00 | 665.50 | 668.50 | 00:00:00 | | 2006-04-13 | 285,500 | 672.00 | 673.50 | 669.00 | 672.50 | 00:00:00 | | 2006-04-14 | 0 | 672.50 | 672.50 | 672.50 | 672.50 | 00:00:00 | | 2006-04-17 | 0 | 672.50 | 672.50 | 672.50 | 672.50 | 00:00:00 | | 2006-04-18 | 867,100 | 671.00 | 675.00 | 669.00 | 671.00 | 00:00:00 | | 2006-04-19 | 1,436,600 | 667.00 | 667.00 | 641.00 | 648.50 | 00:00:00 | | 2006-04-20 | 296,000 | 649.50 | 655.00 | 642.00 | 652.00 | 00:00:00 | | 2006-04-21 | 451,600 | 655.00 | 655.00 | 647.50 | 653.00 | 00:00:00 | | 2006-04-24 | 482,900 | 650.00 | 650.50 | 645.00 | 648.00 | 00:00:00 | | 2006-04-25 | 4,163,100 | 649.50 | 655.00 | 646.50 | 654.50 | 00:00:00 | | 2006-04-26 | 3,265,700 | 651.50 | 660.50 | 651.50 | 657.00 | 00:00:00 | | 2006-04-27 | 484,700 | 654.00 | 672.00 | 654.00 | 668.00 | 00:00:00 | | 2006-04-28 | 727,300 | 664.00 | 671.50 | 664.00 | 667.00 | 00:00:00 | | 2006-05-01 | 0 | 667.00 | 667.00 | 667.00 | 667.00 | 00:00:00 | | 2006-05-02 | 1,173,400 | 670.00 | 677.00 | 665.50 | 671.50 | 00:00:00 | | 2006-05-03 | 1,110,200 | 678.00 | 678.00 | 668.50 | 675.00 | 00:00:00 | | 2006-05-04 | 1,301,500 | 673.00 | 682.00 | 673.00 | 681.00 | 00:00:00 | | 2006-05-05 | 931,700 | 678.00 | 705.00 | 676.00 | 703.00 | 00:00:00 | | 2006-05-08 | 540,900 | 705.50 | 705.50 | 696.50 | 700.00 | 00:00:00 | | 2006-05-09 | 430,600 | 697.00 | 701.00 | 695.00 | 698.50 | 00:00:00 | | 2006-05-10 | 520,800 | 700.00 | 701.00 | 693.00 | 695.50 | 00:00:00 | | 2006-05-11 | 414,700 | 697.50 | 700.00 | 692.00 | 693.50 | 00:00:00 | | 2006-05-12 | 494,200 | 694.00 | 697.00 | 675.00 | 677.00 | 00:00:00 | | 2006-05-15 | 716,000 | 675.00 | 681.00 | 660.00 | 660.00 | 00:00:00 | | 2006-05-16 | 3,144,200 | 660.00 | 668.00 | 641.50 | 642.00 | 00:00:00 | | 2006-05-17 | 2,942,000 | 646.00 | 646.00 | 623.00 | 623.00 | 00:00:00 | | 2006-05-18 | 1,033,600 | 628.50 | 627.50 | 603.00 | 602.50 | 00:00:00 | | 2006-05-19 | 1,569,000 | 608.00 | 605.62 | 590.00 | 600.50 | 00:00:00 | | 2006-05-22 | 1,193,100 | 591.00 | 595.28 | 570.00 | 572.00 | 00:00:00 | | 2006-05-23 | 1,465,200 | 579.00 | 613.00 | 581.54 | 603.50 | 00:00:00 | | 2006-05-24 | 1,062,700 | 596.00 | 612.50 | 591.50 | 596.00 | 00:00:00 | | 2006-05-25 | 381,100 | 592.00 | 604.00 | 590.00 | 601.50 | 00:00:00 | | 2006-05-26 | 876,600 | 610.00 | 627.25 | 604.40 | 635.50 | 00:00:00 | | 2006-05-29 | 0 | 635.50 | 635.50 | 635.50 | 635.50 | 00:00:00 | | 2006-05-30 | 282,800 | 625.00 | 637.50 | 605.00 | 608.00 | 00:00:00 | | 2006-05-31 | 605,800 | 605.00 | 634.25 | 607.00 | 630.00 | 00:00:00 | | 2006-06-01 | 1,018,900 | 625.00 | 640.00 | 625.00 | 636.00 | 00:00:00 | | 2006-06-02 | 932,700 | 641.00 | 644.00 | 635.00 | 643.00 | 00:00:00 | | 2006-06-05 | 455,200 | 635.50 | 641.50 | 634.23 | 633.00 | 00:00:00 | | 2006-06-06 | 725,100 | 631.00 | 625.79 | 613.00 | 614.00 | 00:00:00 | | 2006-06-07 | 308,300 | 622.00 | 616.50 | 610.50 | 613.00 | 00:00:00 | | 2006-06-08 | 1,158,300 | 604.00 | 603.00 | 584.50 | 584.50 | 00:00:00 | | 2006-06-09 | 409,300 | 594.50 | 604.50 | 590.00 | 601.00 | 00:00:00 | | 2006-06-12 | 502,200 | 592.00 | 603.00 | 597.50 | 602.00 | 00:00:00 | | 2006-06-13 | 1,393,300 | 585.00 | 593.00 | 558.50 | 570.00 | 00:00:00 | | 2006-06-14 | 981,400 | 574.50 | 574.50 | 554.50 | 556.00 | 00:00:00 | | 2006-06-15 | 1,479,400 | 564.00 | 584.00 | 564.00 | 584.00 | 00:00:00 | | 2006-06-16 | 1,091,200 | 590.00 | 599.00 | 569.76 | 585.00 | 00:00:00 | | 2006-06-19 | 262,100 | 588.00 | 595.00 | 580.00 | 586.50 | 00:00:00 | | 2006-06-20 | 466,100 | 578.00 | 585.00 | 578.50 | 584.50 | 00:00:00 | | 2006-06-21 | 237,100 | 579.50 | 584.50 | 576.68 | 582.50 | 00:00:00 | | 2006-06-22 | 413,100 | 588.00 | 588.00 | 578.00 | 588.00 | 00:00:00 | | 2006-06-23 | 111,200 | 589.00 | 594.50 | 586.00 | 589.00 | 00:00:00 | | 2006-06-26 | 517,300 | 594.50 | 597.00 | 592.50 | 594.00 | 00:00:00 | | 2006-06-27 | 454,600 | 598.00 | 604.50 | 595.50 | 595.50 | 00:00:00 | | 2006-06-28 | 171,700 | 592.00 | 597.00 | 593.00 | 595.50 | 00:00:00 | | 2006-06-29 | 1,614,700 | 601.00 | 615.00 | 601.00 | 603.50 | 00:00:00 | | 2006-06-30 | 771,300 | 614.00 | 626.00 | 614.00 | 621.00 | 00:00:00 | | 2006-07-03 | 550,000 | 626.00 | 644.50 | 625.00 | 638.50 | 00:00:00 | | 2006-07-04 | 299,800 | 632.50 | 644.50 | 632.00 | 633.50 | 00:00:00 | | 2006-07-05 | 234,300 | 630.50 | 638.00 | 617.00 | 620.00 | 00:00:00 | | 2006-07-06 | 350,800 | 623.50 | 632.00 | 619.50 | 631.00 | 00:00:00 | | 2006-07-07 | 746,500 | 635.00 | 637.00 | 628.00 | 630.50 | 00:00:00 | | 2006-07-10 | 1,124,900 | 627.50 | 632.50 | 622.50 | 624.00 | 00:00:00 | | 2006-07-11 | 754,200 | 620.00 | 630.00 | 620.00 | 627.00 | 00:00:00 | | 2006-07-12 | 1,390,300 | 633.00 | 634.00 | 623.00 | 627.50 | 00:00:00 | | 2006-07-13 | 1,015,700 | 621.50 | 631.50 | 621.50 | 626.50 | 00:00:00 | | 2006-07-14 | 235,300 | 618.50 | 631.00 | 610.00 | 612.00 | 00:00:00 | | 2006-07-17 | 222,400 | 611.00 | 619.50 | 611.00 | 613.50 | 00:00:00 | | 2006-07-18 | 1,079,300 | 610.50 | 620.00 | 610.50 | 615.00 | 00:00:00 | | 2006-07-19 | 948,600 | 620.00 | 636.00 | 612.00 | 636.00 | 00:00:00 | | 2006-07-20 | 288,200 | 639.00 | 650.00 | 634.00 | 649.00 | 00:00:00 | | 2006-07-21 | 1,481,200 | 642.50 | 677.50 | 642.50 | 665.00 | 00:00:00 | | 2006-07-24 | 287,800 | 670.50 | 674.00 | 665.50 | 673.00 | 00:00:00 | | 2006-07-25 | 217,500 | 675.00 | 675.00 | 662.00 | 665.00 | 00:00:00 | | 2006-07-26 | 227,300 | 672.00 | 672.00 | 662.50 | 668.00 | 00:00:00 | | 2006-07-27 | 399,500 | 674.00 | 677.50 | 662.50 | 671.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
