Admiral Group Historical Data - FLN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Admiral Group (FLN)
Admiral Group (FLN) Historical

Admiral Group (FLN)

32.22

0.52

(1.64%)

Closed May 21 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.76	2.41576605213	31.46	32.04	31.1	366	31.18005459	DE
4	-0.56	-1.70835875534	32.78	32.88	31.1	272	31.69265957	DE
12	2.01	6.65342601787	30.21	33.49	29.79	570	31.595425	DE
26	1.61	5.25971904606	30.61	33.49	28.61	697	30.96181412	DE
52	3.35	11.6037409075	28.87	33.49	26.62	763	29.96008374	DE
156	3.35	11.6037409075	28.87	33.49	26.62	763	29.96008374	DE
260	3.35	11.6037409075	28.87	33.49	26.62	763	29.96008374	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716323160	32.04	0.44	1.39	31.78	32.04	31.78	267
1716236760	31.6	0	0.00	31.6	31.6	31.6	10
1715977620	31.6	0.02	0.06	31.52	31.6	31.52	135
1715891220	31.58	0.48	1.54	31.32	31.58	31.32	66
1715804820	31.1	-0.36	-1.14	31.84	31.84	31.1	1503
1715718420	31.46	-0.54	-1.69	31.46	31.46	31.46	118
1715631960	32	-0.4	-1.23	32	32	32	33
1715372820	32.4	0	0.00	32.4	32.4	32.4	0
1715286420	32.4	0.1	0.31	31.62	32.4	31.62	4
1715200020	32.299999	0.48	1.51	32.299999	32.299999	32.299999	124
1715113620	31.82	-0.18	-0.56	32.04	32.04	31.82	6
1715027220	32	0.28	0.88	31.94	32	31.94	507
1714768020	31.72	-0.12	-0.38	32	32	31.72	60
1714681560	31.84	-0.62	-1.91	32	32	31.8	472
1714508820	32.46	0.52	1.63	32.1	32.46	32.04	308
1714422420	31.94	0.32	1.01	31.82	32.04	31.82	157
1714163220	31.62	-0.38	-1.19	31.44	31.62	31.44	255
1714076820	32	-0.18	-0.56	32.22	32.299999	32	301
1713990360	32.18	0	0.00	32.18	32.18	32.18	0
1713903960	32.18	-0.4	-1.23	32.78	32.88	32.18	562
1713817560	32.58	1.32	4.22	32.58	32.58	32.58	30
1713558420	31.26	-0.44	-1.39	31.26	31.26	31.26	15
1713472020	31.7	-0.1	-0.31	31.72	32.24	31.7	1395
1713385620	31.8	-0.08	-0.25	31.9	31.9	31.66	93
1713299220	31.88	-0.3	-0.93	31.86	31.88	31.86	145
1713212820	32.18	0.82	2.61	31.86	32.18	31.86	164
1712953620	31.36	0	0.00	31.36	31.36	31.36	0
1712867220	31.36	0.22	0.71	31.36	31.36	31.36	100
1712780760	31.14	-0.34	-1.08	31.22	31.24	31.14	758
1712694360	31.48	0	0.00	31.48	31.48	31.48	0
1712607960	31.48	0.04	0.13	31.32	31.48	31.32	81
1712348820	31.44	1.1	3.63	30.64	31.44	30.64	96
1712262360	30.34	-1.88	-5.83	31.28	31.76	30.34	246
1712175960	32.22	0	0.00	32.22	32.22	32.22	200
1712089560	32.22	-1.2	-3.59	33.1	33.38	32.22	343
1711661160	33.42	0.4	1.21	33.11	33.45	33.03	245
1711574820	33.02	-0.47	-1.40	33.02	33.02	33.02	200
1711488360	33.49	0	0.00	33.49	33.49	33.49	0
1711401960	33.49	0.4	1.21	32.99	33.49	32.869999	3433
1711142760	33.09	-0.02	-0.06	33.09	33.09	33.09	33
1711056360	33.11	0.05	0.15	32.79	33.11	32.79	1257
1710969960	33.06	0.82	2.54	32.759999	33.06	32.74	394
1710883560	32.24	-0.23	-0.71	32.78	32.78	32.24	331
1710797160	32.47	0.37	1.15	31.8	32.5	31.8	763
1710537960	32.1	1.2	3.88	31.28	32.24	31.28	104
1710451620	30.9	-0.78	-2.46	30.95	31.34	30.9	1521
1710365160	31.68	-0.34	-1.06	32.049999	32.14	31.68	2111
1710278760	32.02	0.68	2.17	31.7	32.02	31.64	1751
1710192420	31.34	0.94	3.09	31.56	31.56	31.32	1220
1709933160	30.4	-0.28	-0.91	29.79	30.4	29.79	554
1709846760	30.68	-0.67	-2.14	31.05	31.7	30.68	1062
1709760360	31.35	0	0.00	31.35	31.35	31.35	0
1709673960	31.35	0.2	0.64	30.89	31.78	30.89	351
1709587560	31.15	-0.21	-0.67	31.42	31.42	30.82	269
1709328360	31.36	0.27	0.87	31.62	31.73	31.02	147
1709241960	31.09	0.8	2.64	30.8	31.13	30.8	365
1709155560	30.29	0.38	1.27	30.7	30.7	30.28	195
1709069220	29.91	-0.3	-0.99	30.21	30.21	29.91	4946
1708982760	30.21	0.31	1.04	29.58	30.24	29.58	134
1708723560	29.9	-0.65	-2.13	30.35	30.35	29.9	472
1708637220	30.55	0.52	1.73	30.63	30.63	30.09	9

BBASH488 Ex:23,88

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions