livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Admiral Group - (ADM) share price history


Admiral Group share priceADM share price tradesADM Fundamentals watchlistADD to watchlist
Admiral Group - (ADM) share price history
Date Open High Low Close Volume
16/10/2019 2,057.00 2,070.00 2,031.00 2,040.00 633,515
15/10/2019 2,060.00 2,083.00 2,042.00 2,070.00 648,862
14/10/2019 2,076.00 2,078.00 2,029.00 2,038.00 495,063
11/10/2019 2,025.00 2,077.00 2,025.00 2,076.00 708,912
10/10/2019 2,026.00 2,048.00 2,024.00 2,037.00 622,567
09/10/2019 2,044.00 2,060.00 2,033.00 2,033.00 533,652
08/10/2019 2,050.00 2,070.00 2,039.00 2,046.00 647,162
07/10/2019 2,051.00 2,069.00 2,035.00 2,045.00 2,018,760
04/10/2019 2,028.00 2,062.00 2,000.00 2,055.00 1,031,548
03/10/2019 2,019.00 2,068.00 2,019.00 2,035.00 937,790
02/10/2019 2,100.00 2,107.00 2,046.00 2,046.00 935,234
01/10/2019 2,126.00 2,128.00 2,102.00 2,121.00 806,567
30/09/2019 2,074.00 2,142.00 2,074.00 2,118.00 1,364,327
27/09/2019 2,104.00 2,144.50 2,076.00 2,084.00 3,419,297
26/09/2019 2,102.00 2,162.00 2,090.00 2,100.00 3,471,848
25/09/2019 2,132.00 2,136.00 2,103.00 2,107.00 598,578
24/09/2019 2,146.00 2,146.00 2,126.00 2,136.00 584,529
23/09/2019 2,152.00 2,152.56 2,125.00 2,135.00 1,057,844
20/09/2019 2,130.00 2,182.00 2,130.00 2,147.00 1,822,303
19/09/2019 2,115.00 2,146.00 2,110.00 2,145.00 524,989
18/09/2019 2,121.00 2,136.00 2,108.00 2,129.00 1,231,609
17/09/2019 2,092.00 2,122.00 2,082.00 2,122.00 540,294
16/09/2019 2,111.00 2,120.00 2,088.00 2,104.00 633,424
13/09/2019 2,108.00 2,126.00 2,095.00 2,125.00 803,900
12/09/2019 2,099.00 2,113.00 2,092.00 2,113.00 1,526,431
11/09/2019 2,104.00 2,132.00 2,099.00 2,099.00 986,428
10/09/2019 2,076.00 2,110.00 2,069.00 2,100.00 806,136
09/09/2019 2,077.00 2,092.96 2,055.00 2,064.00 381,563
06/09/2019 2,071.00 2,079.00 2,062.00 2,073.00 671,070
05/09/2019 2,044.00 2,067.00 2,044.00 2,067.00 682,348

Admiral Group - (ADM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices