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
  -14.00p -0.70% 1,978.00p 1,977.00p 1,980.00p 1,990.00p 1,957.00p 1,990.00p 1,442,856.00 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,016.8 278.4 78.7 25.1 5,624.49

Admiral (ADM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 20171978-14.00-0.70%195719901,442,856
23 Mar 20171992+9.00+0.45%1976.99991992653,677
22 Mar 20171982.9999-9.00-0.45%19701987.0001764,237
21 Mar 20171992+15.00+0.76%197419941,146,189
20 Mar 20171976.9999+32.00+1.65%1949.999920291,099,051
17 Mar 20171945+37.00+1.94%19121951.99991,181,261
16 Mar 20171908-4.00-0.21%1896.00011924698,293
15 Mar 20171912+5.00+0.26%19021921.0001669,315
14 Mar 20171907+6.00+0.32%1888.000119311,878,312
13 Mar 20171901-3.00-0.16%18851914.9999680,962
10 Mar 20171904-6.00-0.31%189119241,330,264
09 Mar 20171910+81.00+4.43%18641923.00013,827,871
08 Mar 20171829+30.00+1.67%175318561,971,446
07 Mar 20171799.0001-31.00-1.69%1797.000118361,389,225
06 Mar 20171830.0001+17.00+0.94%18081830.0001941,949
03 Mar 20171813-2.00-0.11%18061825685,770
02 Mar 20171815-5.00-0.27%1799.00011825869,164
01 Mar 20171819.9999-8.00-0.44%180518461,062,921
28 Feb 20171828.0001+4.00+0.22%1795.00011830.00011,411,100
27 Feb 20171823.9999-46.00-2.46%1698.000118362,676,036
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 Week1,915.002,029.001,912.000.0000654k1M969k63.003.29%
1 Month1,892.002,029.001,698.000.0000654k4M1M86.004.55%
3 Months1,810.002,029.001,680.000.0000124k4M953k168.009.28%
6 Months2,097.002,126.001,680.000.0000124k4M743k-119.00-5.67%
1 Year1,905.002,288.001,680.000.000053k4M700k73.003.83%
3 Years1,466.002,288.001,176.000.000041k4M776k512.0034.92%
5 Years1,155.002,288.001,018.000.000041k4M683k823.0071.26%
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:42 V: D:20170326 05:13:47