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
  +8.00p +0.40% 1,995.00p 1,994.00p 1,995.00p 1,997.00p 1,977.50p 1,983.00p 104,629 10:34:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,729.9 403.5 117.2 17.0 5,689.03

Admiral (ADM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jul 20181987+26.50+1.35%1958.51995649,720
17 Jul 20181960.5+21.50+1.11%19381962497,804
16 Jul 20181939-9.00-0.46%1882.51944.5658,756
13 Jul 20181948+14.00+0.72%19411973589,255
12 Jul 20181934+35.00+1.84%19031939.5529,811
11 Jul 20181899+0.50+0.03%1884.51904.5626,000
10 Jul 20181898.5+17.50+0.93%1879.51898.5657,357
09 Jul 20181881+11.00+0.59%18611887520,793
06 Jul 20181870-39.00-2.04%18571914.5836,396
05 Jul 20181909+7.00+0.37%19001916475,793
04 Jul 20181902+8.00+0.42%18831905482,353
03 Jul 20181894-0.50-0.03%18851907.5426,229
02 Jul 20181894.5-13.00-0.68%1894.51912719,768
29 Jun 20181907.5-1.50-0.08%1903.51924784,820
28 Jun 20181909-12.50-0.65%18991915385,371
27 Jun 20181921.5+14.50+0.76%18971927.5588,618
26 Jun 20181907+17.50+0.93%1888.51914465,521
25 Jun 20181889.5-22.50-1.18%1889.51917332,589
22 Jun 20181912+31.50+1.68%1889.51914.5293,823
21 Jun 20181880.5-26.00-1.36%1880.51916443,203
20 Jun 20181906.5+10.00+0.53%19031920.5876,790
19 Jun 20181896.5+14.50+0.77%1862.51903476,882
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 Week1,906.51,9971,882.51,954.2268498k659k585k88.54.64%
1 Month1,910.51,9971,8571,912.5341294k836k548k84.54.42%
3 Months2,0062,0211,8571,931.9272181k1M593k-11-0.55%
6 Months1,881.52,0541,794.51,904.3467181k3M639k113.56.03%
1 Year2,0302,1841,7661,909.6804124k3M662k-35-1.72%
3 Years1,5132,2881,4271,860.557241k4M714k48231.86%
5 Years1,3902,2881,1721,668.345141k4M722k60543.53%
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:30 V: D:20180719 09:50:23