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
  -3.00p -0.15% 2,053.00p 2,054.00p 2,056.00p 2,072.00p 2,046.00p 2,055.00p 390,899 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,016.8 278.4 78.7 26.1 5,837.75

Admiral (ADM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 20172053-3.00-0.15%20462072390,899
20 Jul 20172056+24.00+1.18%20262060527,289
19 Jul 20172032+4.00+0.20%20192038395,876
18 Jul 20172028+10.00+0.50%2007.99982044614,783
17 Jul 20172018.0001-2.00-0.10%2011.99982029349,522
14 Jul 20172020.0001-30.00-1.46%2009.99982055566,047
13 Jul 20172050+31.00+1.54%2018.00012058672,545
12 Jul 20172019+14.00+0.70%20022024.0001394,269
11 Jul 20172005-15.00-0.74%19962022.0001507,220
10 Jul 20172020.0001-11.00-0.54%20112039539,576
07 Jul 20172031+13.00+0.64%20132031412,637
06 Jul 20172018.0001+9.00+0.45%19962028423,016
05 Jul 20172009+2.00+0.10%20002022.0001410,619
04 Jul 20172007-8.00-0.40%20072028310,946
03 Jul 20172015+12.00+0.60%1991.00012023719,549
30 Jun 20172003+6.00+0.30%19902011.9998836,819
29 Jun 20171997+13.00+0.66%1976.99982001770,555
28 Jun 20171984-10.00-0.50%19801993683,063
27 Jun 20171994-46.00-2.25%19922042587,839
26 Jun 20172040+4.00+0.20%20342060459,417
23 Jun 20172036+31.00+1.55%20042040.9998594,001
22 Jun 20172005-33.00-1.62%20042040435,651
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 Week2,0522,0722,0080.0000350k615k491k10.05%
1 Month2,0122,0721,9770.0000311k837k539k412.04%
3 Months2,0182,1291,9770.0000311k2M702k351.73%
6 Months1,7342,1291,6800.0000311k4M846k31918.40%
1 Year2,0882,2881,6800.0000124k4M723k-35-1.68%
3 Years1,5092,2881,1760.000041k4M783k54436.05%
5 Years1,1272,2881,0180.000041k4M684k92682.17%
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:20170722 00:56:43