Admiral Historical Data - ADM

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$26.87
London Stock Exchange Level 2
Monthly Subscription
for only
$70.55
Real-time Level 1 for London Stock Exchange + FTSE
Monthly Subscription
for only
$80.63
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Admiral Group ADM London Ordinary Share GB00B02J6398 ORD 0.1P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +5.5 +0.29% 1,887.5 1,891.5 1,862.5 1,870 1,882 10:10:33
more quote information »
Industry Sector
NONLIFE INSURANCE

ADM Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,9211,9211,8621,892.9294424k1M722k-33.5-1.74%
1 Month1,9631,9871,8621,920.0910355k1M607k-75.5-3.85%
3 Months1,864.52,0211,8231,933.4154181k1M598k231.23%
6 Months1,9192,0541,794.51,903.8103124k3M639k-31.5-1.64%
1 Year2,0762,1841,7661,917.5381124k3M661k-188.5-9.08%
3 Years1,4572,2881,3701,844.829241k4M722k430.529.55%
5 Years1,3022,2881,1721,662.754441k4M718k585.544.97%

ADM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 18 20181,882-9.5-0.5%1,8711,903.5423,684
Jun 15 20181,891.5-16.5-0.86%1,877.51,907.51,137,489
Jun 14 20181,90828.00+1.49%1,8621,913667,926
Jun 13 20181,880-19.5-1.03%1,8681,900.5661,265
Jun 12 20181,899.5-15.5-0.81%1,881.51,921721,444
Jun 11 20181,91512.50+0.66%1,898.51,924.5530,959
Jun 08 20181,902.5-25-1.3%1,9011,931425,216
Jun 07 20181,927.52.50+0.13%1,923.51,942441,292
Jun 06 20181,9250.00+0.00%1,908.51,944.5470,798
Jun 05 20181,925-18-0.93%1,9231,946.5473,098
Jun 04 20181,94326.00+1.36%1,9211,949.5419,366
Jun 01 20181,917-8.5-0.44%1,9171,952.5565,209
May 31 20181,925.5-9.5-0.49%1,925.51,953.51,082,656
May 30 20181,93511.00+0.57%1,916.51,9391,190,781
May 29 20181,924-53.5-2.71%1,9221,977577,352
May 25 20181,977.534.00+1.75%1,9491,987569,822
May 24 20181,943.52.00+0.10%1,9371,964.5364,345
May 23 20181,941.5-18-0.92%1,9371,971.5355,479
May 22 20181,959.50.50+0.03%1,9561,975451,751
May 21 20181,95931.50+1.63%1,9351,967.5474,730
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:30 V: D:20180619 14:25:35