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
  +10.00p +0.50% 2,024.00p 2,019.00p 2,020.00p 2,026.00p 1,995.50p 2,004.00p 1,012,529 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,729.9 403.5 117.2 17.3 5,832.46

Admiral (ADM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 20182024+10.00+0.50%1995.520261,012,529
19 Sep 20182014-32.00-1.56%200620501,636,602
18 Sep 20182046+11.00+0.54%20312056621,831
17 Sep 20182035+16.00+0.79%20102035669,421
14 Sep 20182019+5.00+0.25%20112022595,006
13 Sep 20182014-3.00-0.15%20032020398,652
12 Sep 20182017+2.00+0.10%20112026646,282
11 Sep 201820150.000.00%20042019614,788
10 Sep 20182015-6.00-0.30%20132044731,903
07 Sep 20182021-7.00-0.35%20142039506,503
06 Sep 20182028-67.00-3.20%20242044565,954
05 Sep 20182095-1.00-0.05%20872112808,930
04 Sep 20182096-22.00-1.04%20832138760,000
03 Sep 20182118+38.00+1.83%208821261,036,154
31 Aug 20182080-9.00-0.43%20732095997,983
30 Aug 20182089+10.00+0.48%20682096526,485
29 Aug 20182079-9.00-0.43%20682099739,600
28 Aug 20182088+10.00+0.48%20772104650,843
24 Aug 20182078-1.00-0.05%20642081596,920
23 Aug 20182079-8.00-0.38%20742095387,127
22 Aug 20182087+30.00+1.46%20262097771,710
21 Aug 20182057+23.00+1.13%20202058444,430
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 Week2,0102,0561,995.52,023.4177399k2M784k140.70%
1 Month2,0922,1381,995.52,054.9344387k2M710k-68-3.25%
3 Months1,9132,1381,8571,996.4780284k2M664k1115.80%
6 Months1,883.52,1381,8231,962.3910181k2M622k140.57.46%
1 Year1,8072,1381,7751,917.7101124k3M636k21712.01%
3 Years1,5002,2881,4541,892.236841k4M707k52434.93%
5 Years1,2352,2881,1721,690.502241k4M726k78963.89%
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:40 V: D:20180921 02:33:22