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
  +4.00p +0.20% 2,007.00p 2,009.00p 2,011.00p 2,020.00p 2,004.00p 2,015.00p 466,169 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,016.8 278.4 78.7 25.5 5,706.95

Admiral (ADM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 May 20172007+4.00+0.20%20042020.0001466,169
19 May 20172003-13.00-0.64%20032032800,800
18 May 20172016.0001+17.00+0.85%1980.99982016.00011,291,478
17 May 201719990.000.00%19902003793,045
16 May 20171999-12.00-0.60%19942013.9998845,240
15 May 20172011-24.00-1.18%20112046774,365
12 May 20172035-3.00-0.15%20292042.9998534,860
11 May 20172038-68.00-3.23%200420611,270,762
10 May 20172106-14.00-0.66%20992122799,211
09 May 20172120+12.00+0.57%21032122941,357
08 May 20172108+21.00+1.01%20892124685,841
05 May 20172087-39.00-1.83%20842127908,464
04 May 20172126+55.00+2.66%20562129927,179
03 May 20172071+21.00+1.02%20402075914,002
02 May 20172050+39.00+1.94%2009.999820511,197,528
28 Apr 20172011-15.00-0.74%2007.99982030681,940
27 Apr 20172026+1.00+0.05%2009.99982033318,069
26 Apr 20172025+9.00+0.45%19942028828,092
25 Apr 20172016.0001-27.00-1.32%2016.00012054763,171
24 Apr 20172042.9998+36.00+1.79%2020.00012048558,413
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 Week2,0392,0461,9810.0000774k1M901k-32-1.57%
1 Month2,0252,1291,9810.0000318k1M833k-18-0.89%
3 Months1,7052,1291,6980.0000318k4M1000k30217.71%
6 Months1,9172,1291,6800.0000124k4M845k904.69%
1 Year1,8762,2881,6800.000053k4M736k1316.98%
3 Years1,3972,2881,1760.000041k4M780k61043.66%
5 Years1,1252,2881,0180.000041k4M681k88278.40%
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:34 V: D:20170523 01:14:39