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
  -35.00p -1.75% 1,965.00p 1,962.00p 1,964.00p 1,987.00p 1,952.00p 1,987.00p 1,059,446 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 25.0 5,587.52

Admiral (ADM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20171965-35.00-1.75%1951.99981987.00011,059,446
17 Aug 20172000-47.00-2.30%198620351,604,059
16 Aug 20172046.9998-131.00-6.01%198420822,204,226
15 Aug 20172178+11.00+0.51%21652182367,481
14 Aug 20172167+20.00+0.93%21412178355,013
11 Aug 20172147-19.00-0.88%213121661,564,679
10 Aug 20172166-10.00-0.46%21572184365,089
09 Aug 20172176+6.00+0.28%21422177359,531
08 Aug 20172170+3.00+0.14%21632177324,799
07 Aug 20172167-1.00-0.05%21662179323,933
04 Aug 20172168+10.00+0.46%21482174302,784
03 Aug 20172158+15.00+0.70%21392174648,497
02 Aug 20172143+12.00+0.56%20952156544,255
01 Aug 20172131+63.00+3.05%20752145845,983
31 Jul 20172068+26.00+1.27%20352070609,351
28 Jul 20172042-23.00-1.11%20302058705,404
27 Jul 20172065+46.00+2.28%2018.00012068633,185
26 Jul 20172019+19.00+0.95%1982.99982020.0001509,010
25 Jul 201720000.000.00%19932031731,628
24 Jul 20172000-53.00-2.58%199320481,143,771
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
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 Week2,1662,1821,9522,075.1880355k2M1M-201-9.28%
1 Month2,0552,1841,9522,080.9224303k2M727k-90-4.38%
3 Months2,0212,1841,9522,054.7706303k2M668k-56-2.77%
6 Months1,8732,1841,6981,995.1294303k4M814k924.91%
1 Year2,1282,1841,6801,955.4247124k4M729k-163-7.66%
3 Years1,3252,2881,1761,691.520241k4M780k64048.30%
5 Years1,1932,2881,0181,569.271341k4M691k77264.71%
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:20170819 20:18:53