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
  +0 +0% 1,906 - - - 1,906 01:37:29
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 Week1,8691,910.51,866.51,885.4797472k796k616k371.98%
1 Month1,8701,910.51,794.51,856.9291376k1M760k361.93%
3 Months1,8852,0191,794.51,882.7081124k2M643k211.11%
6 Months1,9482,0191,7661,874.4265124k3M686k-42-2.16%
1 Year1,8582,1841,6981,940.4265124k4M751k482.58%
3 Years1,4752,2881,3701,794.567541k4M749k43129.22%
5 Years1,2642,2881,1721,632.610041k4M706k64250.79%

ADM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 16 20181,90621.00+1.11%1,890.00011,910.5001472,302
Feb 15 20181,8851.50+0.08%1,873.50011,894.0001547,989
Feb 14 20181,883.512.50+0.67%1,8761,891496,813
Feb 13 20181,871-18.5-0.98%1,8691,892.5795,670
Feb 12 20181,889.537.00+2.00%1,866.51,894.5765,068
Feb 09 20181,852.533.00+1.81%1,8051,867954,171
Feb 08 20181,819.5-24.5-1.33%1,819.51,857.5764,019
Feb 07 20181,84440.50+2.25%1,7981,854.5727,535
Feb 06 20181,803.4998-42.5-2.3%1,794.51,8251,353,546
Feb 05 20181,846-8-0.43%1,834.49981,857.0001671,347
Feb 02 20181,85428.50+1.56%1,819.99981,854.5697,492
Feb 01 20181,825.5-22.5-1.22%1,8091,866.5807,776
Jan 31 20181,848-8-0.43%1,823.51,861.0001904,643
Jan 30 20181,856-28-1.49%1,853.51,892.5608,385
Jan 29 20181,883.9998-4.5-0.24%1,877.50011,898.4998594,424
Jan 26 20181,888.510.00+0.53%1,8761,895.5861,512
Jan 25 20181,878.529.00+1.57%1,844.50011,8981,434,885
Jan 24 20181,849.5-4.5-0.24%1,846.50011,867.4998745,125
Jan 23 20181,854-11.5-0.62%1,847.51,874.5629,047
Jan 22 20181,865.4998-12.5-0.67%1,8621,881.5375,725
Jan 19 20181,8782.50+0.13%1,8721,896.0001705,679
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:43 V: D:20180219 08:09:07