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
  -1.00p -0.05% 1,875.50p 1,877.50p 1,879.00p 1,885.00p 1,866.50p 1,881.50p 502,977 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,016.8 278.4 78.7 23.8 5,348.26

Admiral (ADM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 20181875.5001-1.00-0.05%1866.51885502,977
17 Jan 20181876.5-5.00-0.27%18681897608,078
16 Jan 20181881.5+13.00+0.70%18721910.5001520,515
15 Jan 20181868.5-18.50-0.98%1868.51895285,095
12 Jan 20181887-16.50-0.87%1881.99981909.5613,412
11 Jan 20181903.5-2.50-0.13%1887.51913.5548,299
10 Jan 20181906-4.50-0.24%1889.51920737,342
09 Jan 20181910.5001+23.00+1.22%1892.51911.5476,059
08 Jan 20181887.5+15.50+0.83%1870.51894.0001578,807
05 Jan 20181872-56.50-2.93%1827.518971,720,566
04 Jan 20181928.5+1.50+0.08%19141937514,571
03 Jan 20181927.0001-21.50-1.10%1917.51951.9998482,100
02 Jan 20181948.5-53.50-2.67%1942.52019544,937
29 Dec 20172002+43.00+2.19%1956.00012002279,528
28 Dec 20171959+4.00+0.20%19511964201,271
27 Dec 20171955+33.00+1.72%19281959361,625
22 Dec 20171922-11.00-0.57%1916.99981937123,983
21 Dec 20171933+6.00+0.31%19001937777,173
20 Dec 20171927.0001-11.00-0.57%1921.00011949.9998325,928
19 Dec 20171938+27.00+1.41%19121957633,525
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 Week1,9061,913.51,866.51,884.8741285k613k515k-30.5-1.60%
1 Month1,9212,0191,827.51,906.1684124k2M551k-45.5-2.37%
3 Months1,9002,0191,827.51,892.7578124k2M591k-24.5-1.29%
6 Months2,0302,1841,7661,914.6198124k3M685k-154.5-7.61%
1 Year1,7402,1841,6801,933.3704124k4M771k135.57.79%
3 Years1,4402,2881,3701,782.927941k4M750k435.530.24%
5 Years1,2112,2881,1721,624.764441k4M701k664.554.87%
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:20180119 01:47:55