Share Name Share Symbol Market Type Share ISIN Share Description
Admiral Group LSE:ADM London Ordinary Share GB00B02J6398 ORD 0.1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +10.00p +0.56% 1,809.00p 1,804.00p 1,806.00p 1,812.00p 1,784.00p 1,784.00p 592,953 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,016.8 278.4 78.7 23.0 5,158.62

Admiral (ADM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 20171809+10.00+0.56%17841812592,953
21 Sep 20171799.0001-6.00-0.33%17981815469,349
20 Sep 20171805-12.00-0.66%18031821537,373
19 Sep 20171817-7.00-0.38%1815.99981837559,282
18 Sep 20171823.9998+39.00+2.18%17941830.0001969,430
15 Sep 20171784.9998-15.00-0.83%1766.000118041,257,354
14 Sep 20171800-12.00-0.66%1788.99981811943,888
13 Sep 20171812-19.00-1.04%18101831843,831
12 Sep 20171831-8.00-0.44%18311852.9998703,710
11 Sep 20171839+6.00+0.33%18361872736,792
08 Sep 20171833-5.00-0.27%18131835731,168
07 Sep 20171838-37.00-1.97%1784.999818662,539,291
06 Sep 20171875-15.00-0.79%18601888.0001754,795
05 Sep 20171890.0001-29.00-1.51%188719201,438,320
04 Sep 20171918.9998-7.00-0.36%1918.99981930352,220
01 Sep 20171926-5.00-0.26%19241938416,895
31 Aug 20171931+7.00+0.36%1923.00011940801,090
30 Aug 20171924-7.00-0.36%19221947542,455
29 Aug 20171931-1.00-0.05%190819341,760,140
25 Aug 20171932-33.00-1.68%193219732,055,872
24 Aug 20171965+2.00+0.10%19621972620,712
23 Aug 20171963-7.00-0.36%19611982.9998661,862
Download more Admiral Group Historical Data

Admiral Group (ADM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,8011,8371,7661,804.2532469k1M759k80.44%
1 Month1,9501,9731,7661,862.5686352k3M969k-141-7.23%
3 Months1,9902,1841,7661,970.8638303k3M757k-181-9.10%
6 Months1,9902,1841,7662,002.9104303k3M769k-181-9.10%
1 Year2,0972,1841,6801,939.4586124k4M756k-288-13.73%
3 Years1,2342,2881,1761,715.913841k4M778k57546.60%
5 Years1,0902,2881,0181,584.257441k4M698k71965.96%
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:41 V: D:20170923 18:29:27