|
 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 | | 2007-07-17 | 2,148,200 | 870.00 | 878.00 | 861.00 | 872.50 | 00:00:00 | | 2007-07-18 | 2,514,600 | 862.50 | 883.00 | 860.00 | 869.50 | 00:00:00 | | 2007-07-19 | 2,408,500 | 877.00 | 877.00 | 853.00 | 855.50 | 00:00:00 | | 2007-07-20 | 3,881,600 | 848.00 | 860.00 | 810.00 | 819.00 | 00:00:00 | | 2007-07-23 | 3,960,400 | 829.50 | 829.50 | 797.00 | 805.50 | 00:00:00 | | 2007-07-24 | 3,628,100 | 796.50 | 805.00 | 783.50 | 795.00 | 00:00:00 | | 2007-07-25 | 2,572,300 | 787.00 | 794.50 | 775.00 | 787.00 | 00:00:00 | | 2007-07-26 | 5,812,600 | 799.00 | 799.00 | 733.00 | 748.00 | 00:00:00 | | 2007-07-27 | 4,725,800 | 741.50 | 773.50 | 741.00 | 765.50 | 00:00:00 | | 2007-07-30 | 3,452,200 | 755.00 | 781.00 | 755.00 | 769.50 | 00:00:00 | | 2007-07-31 | 3,570,300 | 772.50 | 823.50 | 772.50 | 820.50 | 00:00:00 | | 2007-08-01 | 5,018,100 | 809.50 | 835.00 | 790.50 | 810.00 | 00:00:00 | | 2007-08-02 | 3,258,000 | 820.00 | 844.50 | 805.50 | 835.00 | 00:00:00 | | 2007-08-03 | 5,146,200 | 838.00 | 838.50 | 823.00 | 828.00 | 00:00:00 | | 2007-08-06 | 1,938,400 | 810.00 | 829.00 | 805.50 | 817.00 | 00:00:00 | | 2007-08-07 | 1,356,600 | 823.00 | 852.50 | 823.00 | 852.50 | 00:00:00 | | 2007-08-08 | 11,034,500 | 854.50 | 975.00 | 854.50 | 940.00 | 00:00:00 | | 2007-08-09 | 7,303,500 | 955.00 | 971.00 | 918.00 | 959.50 | 00:00:00 | | 2007-08-10 | 6,137,100 | 940.50 | 978.50 | 938.50 | 947.00 | 00:00:00 | | 2007-08-13 | 5,283,700 | 950.50 | 953.50 | 837.00 | 874.00 | 00:00:00 | | 2007-08-15 | 2,364,800 | 834.00 | 853.50 | 823.50 | 849.00 | 00:00:00 | | 2007-08-16 | 2,185,400 | 828.00 | 845.00 | 813.00 | 813.00 | 00:00:00 | | 2007-08-17 | 3,208,800 | 825.00 | 843.00 | 795.00 | 829.50 | 00:00:00 | | 2007-08-20 | 752,900 | 827.00 | 843.50 | 821.00 | 821.00 | 00:00:00 | | 2007-08-21 | 705,700 | 821.00 | 834.00 | 807.50 | 818.50 | 00:00:00 | | 2007-08-22 | 1,723,700 | 825.00 | 856.50 | 825.00 | 845.00 | 00:00:00 | | 2007-08-23 | 1,466,100 | 857.50 | 893.00 | 837.00 | 837.00 | 00:00:00 | | 2007-08-24 | 708,800 | 835.00 | 843.00 | 831.00 | 831.50 | 00:00:00 | | 2007-08-28 | 1,499,900 | 825.00 | 833.50 | 800.00 | 801.00 | 00:00:00 | | 2007-08-29 | 1,625,400 | 800.00 | 805.00 | 784.00 | 801.50 | 00:00:00 | | 2007-08-30 | 2,076,900 | 820.00 | 828.00 | 800.00 | 825.50 | 00:00:00 | | 2007-08-31 | 1,786,200 | 830.00 | 848.00 | 815.00 | 844.00 | 00:00:00 | | 2007-09-03 | 881,600 | 855.00 | 870.50 | 844.50 | 860.00 | 00:00:00 | | 2007-09-04 | 2,249,100 | 885.00 | 901.00 | 865.00 | 893.00 | 00:00:00 | | 2007-09-05 | 2,070,600 | 879.50 | 906.50 | 872.00 | 879.50 | 00:00:00 | | 2007-09-06 | 732,100 | 885.00 | 885.00 | 864.50 | 878.50 | 00:00:00 | | 2007-09-07 | 1,487,500 | 880.00 | 892.50 | 863.50 | 883.50 | 00:00:00 | | 2007-09-10 | 1,207,600 | 882.50 | 898.00 | 875.00 | 879.00 | 00:00:00 | | 2007-09-11 | 865,700 | 880.00 | 895.00 | 880.00 | 892.00 | 00:00:00 | | 2007-09-12 | 386,300 | 887.50 | 890.50 | 879.50 | 884.00 | 00:00:00 | | 2007-09-13 | 2,110,200 | 880.00 | 891.50 | 878.00 | 886.00 | 00:00:00 | | 2007-09-14 | 1,770,200 | 875.00 | 880.50 | 868.50 | 878.00 | 00:00:00 | | 2007-09-17 | 1,624,000 | 866.50 | 883.00 | 853.50 | 877.00 | 00:00:00 | | 2007-09-18 | 3,970,200 | 875.50 | 886.50 | 857.50 | 862.00 | 00:00:00 | | 2007-09-19 | 2,196,500 | 877.00 | 895.00 | 855.00 | 879.00 | 00:00:00 | | 2007-09-20 | 981,200 | 870.00 | 870.00 | 851.50 | 864.00 | 00:00:00 | | 2007-09-21 | 1,746,500 | 850.00 | 885.00 | 845.00 | 867.50 | 00:00:00 | | 2007-09-24 | 1,088,200 | 865.00 | 869.00 | 854.50 | 865.00 | 00:00:00 | | 2007-09-25 | 839,700 | 852.00 | 865.00 | 851.00 | 860.50 | 00:00:00 | | 2007-09-26 | 847,600 | 865.00 | 871.50 | 846.00 | 861.00 | 00:00:00 | | 2007-09-27 | 1,536,300 | 866.00 | 901.00 | 866.00 | 887.00 | 00:00:00 | | 2007-09-28 | 1,227,700 | 880.00 | 903.00 | 870.50 | 900.00 | 00:00:00 | | 2007-10-01 | 658,000 | 886.50 | 930.00 | 886.50 | 912.50 | 00:00:00 | | 2007-10-02 | 2,063,100 | 933.00 | 940.50 | 927.50 | 933.50 | 00:00:00 | | 2007-10-03 | 1,188,800 | 933.50 | 966.50 | 930.50 | 966.00 | 00:00:00 | | 2007-10-04 | 1,136,300 | 967.00 | 976.00 | 955.00 | 966.00 | 00:00:00 | | 2007-10-05 | 1,045,800 | 973.00 | 975.00 | 956.00 | 966.00 | 00:00:00 | | 2007-10-08 | 467,100 | 960.00 | 984.00 | 960.00 | 975.50 | 00:00:00 | | 2007-10-09 | 1,398,000 | 967.50 | 983.00 | 963.00 | 967.00 | 00:00:00 | | 2007-10-10 | 1,346,500 | 978.00 | 980.00 | 965.00 | 978.00 | 00:00:00 | | 2007-10-11 | 754,900 | 973.00 | 988.00 | 965.00 | 981.50 | 00:00:00 | | 2007-10-12 | 573,400 | 975.00 | 984.50 | 970.00 | 982.00 | 00:00:00 | | 2007-10-15 | 1,347,200 | 977.00 | 977.00 | 937.00 | 938.50 | 00:00:00 | | 2007-10-16 | 720,200 | 938.00 | 940.50 | 920.00 | 922.50 | 00:00:00 | | 2007-10-17 | 2,183,000 | 922.00 | 977.50 | 922.00 | 968.00 | 00:00:00 | | 2007-10-18 | 4,585,400 | 960.00 | 967.50 | 955.50 | 962.00 | 00:00:00 | | 2007-10-19 | 1,155,600 | 956.00 | 970.00 | 940.00 | 940.00 | 00:00:00 | | 2007-10-22 | 1,725,000 | 920.00 | 956.00 | 920.00 | 954.50 | 00:00:00 | | 2007-10-23 | 2,253,100 | 958.50 | 975.00 | 956.00 | 960.00 | 00:00:00 | | 2007-10-24 | 1,291,600 | 956.50 | 972.50 | 951.00 | 959.50 | 00:00:00 | | 2007-10-25 | 1,271,900 | 962.50 | 975.50 | 960.50 | 974.00 | 00:00:00 | | 2007-10-26 | 2,369,500 | 980.00 | 1,002.00 | 967.00 | 998.00 | 00:00:00 | | 2007-10-29 | 1,109,700 | 1,011.00 | 1,042.00 | 1,006.00 | 1,013.00 | 00:00:00 | | 2007-10-30 | 935,000 | 1,005.00 | 1,020.00 | 1,005.00 | 1,008.00 | 00:00:00 | | 2007-10-31 | 1,431,400 | 1,013.00 | 1,031.00 | 1,010.00 | 1,031.00 | 00:00:00 | | 2007-11-01 | 1,113,000 | 1,040.00 | 1,058.00 | 1,010.00 | 1,012.00 | 00:00:00 | | 2007-11-02 | 677,100 | 996.50 | 1,020.00 | 996.50 | 1,005.00 | 00:00:00 | | 2007-11-05 | 660,200 | 995.00 | 1,001.00 | 963.50 | 973.00 | 00:00:00 | | 2007-11-06 | 586,100 | 983.00 | 990.00 | 965.00 | 970.50 | 00:00:00 | | 2007-11-07 | 861,600 | 980.00 | 980.00 | 939.00 | 939.00 | 00:00:00 | | 2007-11-08 | 1,440,600 | 934.00 | 984.00 | 915.50 | 968.00 | 00:00:00 | | 2007-11-09 | 834,400 | 980.00 | 980.00 | 930.50 | 940.50 | 00:00:00 | | 2007-11-12 | 1,452,200 | 930.50 | 960.50 | 930.50 | 956.50 | 00:00:00 | | 2007-11-13 | 2,246,500 | 946.00 | 962.50 | 934.00 | 956.50 | 00:00:00 | | 2007-11-14 | 816,100 | 974.00 | 989.00 | 966.00 | 987.00 | 00:00:00 | | 2007-11-15 | 923,400 | 985.00 | 988.00 | 975.00 | 985.50 | 00:00:00 | | 2007-11-16 | 778,600 | 980.00 | 985.00 | 975.00 | 980.00 | 00:00:00 | | 2007-11-19 | 1,248,700 | 977.00 | 998.50 | 948.00 | 949.50 | 00:00:00 | | 2007-11-20 | 1,047,200 | 963.50 | 969.00 | 938.00 | 969.00 | 00:00:00 | | 2007-11-21 | 1,002,300 | 952.00 | 952.50 | 925.50 | 931.50 | 00:00:00 | | 2007-11-22 | 623,700 | 941.00 | 941.00 | 911.00 | 925.00 | 00:00:00 | | 2007-11-23 | 1,688,600 | 927.00 | 968.50 | 927.00 | 956.00 | 00:00:00 | | 2007-11-26 | 789,400 | 969.00 | 986.50 | 957.00 | 965.00 | 00:00:00 | | 2007-11-27 | 762,800 | 961.00 | 974.00 | 941.50 | 956.50 | 00:00:00 | | 2007-11-28 | 1,012,200 | 960.00 | 1,032.00 | 960.00 | 1,009.00 | 00:00:00 | | 2007-11-29 | 754,900 | 1,005.00 | 1,038.00 | 1,005.00 | 1,026.00 | 00:00:00 | | 2007-11-30 | 660,300 | 1,033.00 | 1,042.00 | 1,015.00 | 1,041.00 | 00:00:00 | | 2007-12-03 | 684,700 | 1,040.00 | 1,052.00 | 993.00 | 998.50 | 00:00:00 | | 2007-12-04 | 714,600 | 1,005.00 | 1,005.00 | 972.50 | 989.00 | 00:00:00 | | 2007-12-05 | 1,433,800 | 999.00 | 1,027.00 | 985.00 | 1,007.00 | 00:00:00 | | 2007-12-06 | 1,031,200 | 1,010.00 | 1,022.00 | 995.50 | 1,000.00 | 00:00:00 | | 2007-12-07 | 1,066,300 | 1,014.00 | 1,049.00 | 1,002.00 | 1,037.00 | 00:00:00 | | 2007-12-10 | 1,232,200 | 1,027.00 | 1,103.00 | 1,027.00 | 1,086.00 | 00:00:00 | | 2007-12-11 | 1,052,400 | 1,094.00 | 1,116.00 | 1,080.00 | 1,093.00 | 00:00:00 | | 2007-12-12 | 2,570,400 | 1,071.00 | 1,130.00 | 1,055.00 | 1,100.00 | 00:00:00 | | 2007-12-13 | 1,446,900 | 1,095.00 | 1,102.00 | 1,061.00 | 1,069.00 | 00:00:00 | | 2007-12-14 | 968,900 | 1,083.00 | 1,083.00 | 1,044.00 | 1,067.00 | 00:00:00 | | 2007-12-17 | 1,175,500 | 1,063.00 | 1,068.00 | 1,016.00 | 1,019.00 | 00:00:00 | | 2007-12-18 | 1,580,500 | 1,015.00 | 1,059.00 | 1,015.00 | 1,041.00 | 00:00:00 | | 2007-12-19 | 758,900 | 1,040.00 | 1,058.00 | 1,026.00 | 1,047.00 | 00:00:00 | | 2007-12-20 | 1,036,800 | 1,050.00 | 1,091.00 | 1,045.00 | 1,090.00 | 00:00:00 | | 2007-12-21 | 7,256,400 | 1,096.00 | 1,132.00 | 1,083.00 | 1,132.00 | 00:00:00 | | 2007-12-24 | 1,017,600 | 1,120.00 | 1,130.00 | 1,095.00 | 1,095.00 | 00:00:00 | | 2007-12-27 | 644,900 | 1,112.00 | 1,119.00 | 1,102.00 | 1,116.00 | 00:00:00 | | 2007-12-28 | 514,100 | 1,106.00 | 1,115.00 | 1,100.00 | 1,109.00 | 00:00:00 | | 2007-12-31 | 167,300 | 1,111.00 | 1,120.00 | 1,091.00 | 1,100.00 | 00:00:00 | | 2008-01-02 | 548,600 | 1,090.00 | 1,110.00 | 1,081.00 | 1,095.00 | 00:00:00 | | 2008-01-03 | 1,121,700 | 1,095.00 | 1,107.00 | 1,059.00 | 1,100.00 | 00:00:00 | | 2008-01-04 | 1,553,100 | 1,097.00 | 1,105.00 | 1,056.00 | 1,068.00 | 00:00:00 | | 2008-01-07 | 863,800 | 1,053.00 | 1,075.00 | 1,043.00 | 1,057.00 | 00:00:00 | | 2008-01-08 | 552,400 | 1,065.00 | 1,084.00 | 1,054.00 | 1,066.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
