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
  -5.00p -0.24% 2,054.00p 2,048.00p 2,050.00p 2,080.00p 2,038.00p 2,059.00p 588,222 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,729.9 403.5 117.2 17.5 5,966.93

Admiral (ADM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Nov 20182059+19.00+0.93%20102060971,650
12 Nov 20182040-14.00-0.68%20222074488,946
09 Nov 20182054+25.00+1.23%20292057489,925
08 Nov 20182029+42.50+2.14%19932029987,083
07 Nov 20181986.5+11.50+0.58%19721997461,051
06 Nov 20181975-5.00-0.25%1962.51990614,441
05 Nov 20181980-16.50-0.83%1967.51996632,366
02 Nov 20181996.5-6.50-0.32%19862023524,977
01 Nov 20182003-10.00-0.50%1979.520321,136,481
31 Oct 20182013+37.00+1.87%1976.520231,100,038
30 Oct 20181976+8.00+0.41%19551982422,195
29 Oct 20181968+33.00+1.71%1934.51983.5735,460
26 Oct 20181935-10.00-0.51%19011942.5823,236
25 Oct 20181945-32.50-1.64%192019801,141,578
24 Oct 20181977.5+12.00+0.61%19672013622,672
23 Oct 20181965.5-36.50-1.82%19521993.5663,081
22 Oct 20182002-1.00-0.05%1999.52018507,928
19 Oct 20182003-1.00-0.05%1995.52017546,064
18 Oct 20182004+10.00+0.50%1989.52022515,694
17 Oct 20181994+10.50+0.53%19752001689,663
16 Oct 20181983.5+26.00+1.33%196420011,079,945
15 Oct 20181957.5+9.50+0.49%1940.51960.5933,835
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 Week1,986.52,0801,9722,036.9977461k987k680k67.53.40%
1 Month1,983.52,0801,9011,994.8371422k1M704k70.53.55%
3 Months2,0602,1381,9012,026.2015387k3M873k-6-0.29%
6 Months1,9442,1381,8571,989.2818284k3M734k1105.66%
1 Year1,8612,1381,794.51,947.7956124k3M683k19310.37%
3 Years1,6232,2881,5841,919.974441k4M712k43126.56%
5 Years1,2652,2881,1721,712.386741k4M741k78962.37%
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:20181114 20:12:03