Stock Name | Stock Symbol | Market | Stock Type |
---|---|---|---|
Admiral Group Plc | ADM | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
2,310.00 | 2,271.00 | 2,323.00 | 2,299.00 | 2,306.00 |
Industry Sector |
---|
NONLIFE INSURANCE |
ADM Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 2,214.00 | 2,328.00 | 2,183.00 | 2,272.49 | 873,152 | 85.00 | 3.84% |
1 Month | 1,747.50 | 2,328.00 | 1,707.50 | 1,994.67 | 895,584 | 551.50 | 31.56% |
3 Months | 2,194.00 | 2,372.00 | 1,691.50 | 2,076.79 | 920,853 | 105.00 | 4.79% |
6 Months | 2,991.00 | 3,022.00 | 1,691.50 | 2,285.80 | 872,600 | -692.00 | -23.14% |
1 Year | 3,648.00 | 3,706.00 | 1,691.50 | 2,638.67 | 731,729 | -1,349.00 | -36.98% |
3 Years | 2,150.00 | 3,706.00 | 1,691.50 | 2,573.12 | 678,075 | 149.00 | 6.93% |
5 Years | 1,987.00 | 3,706.00 | 1,691.50 | 2,342.18 | 683,866 | 312.00 | 15.7% |
ADM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 Aug 2022 | 2,306.00 | 18.00 | 0.79% | 2,301.00 | 2,328.00 | 2,290.00 | 514,864 |
17 Aug 2022 | 2,288.00 | -22.00 | -0.95% | 2,315.00 | 2,327.00 | 2,264.00 | 1,332,461 |
16 Aug 2022 | 2,310.00 | 52.00 | 2.3% | 2,280.00 | 2,310.00 | 2,250.00 | 587,952 |
13 Aug 2022 | 2,258.00 | 24.00 | 1.07% | 2,248.00 | 2,279.00 | 2,239.00 | 597,557 |
12 Aug 2022 | 2,234.00 | 18.00 | 0.81% | 2,214.00 | 2,253.00 | 2,183.00 | 1,332,927 |
11 Aug 2022 | 2,216.00 | 248.50 | 12.63% | 2,004.00 | 2,224.00 | 2,004.00 | 1,319,796 |
10 Aug 2022 | 1,967.50 | -16.50 | -0.83% | 1,990.00 | 2,005.00 | 1,967.50 | 1,516,811 |
09 Aug 2022 | 1,984.00 | 26.00 | 1.33% | 1,966.50 | 1,986.50 | 1,957.50 | 463,097 |
06 Aug 2022 | 1,958.00 | -10.00 | -0.51% | 1,968.50 | 1,989.50 | 1,951.00 | 536,747 |
05 Aug 2022 | 1,968.00 | 40.00 | 2.07% | 1,935.50 | 1,993.00 | 1,935.50 | 658,886 |
04 Aug 2022 | 1,928.00 | 9.00 | 0.47% | 1,914.50 | 1,940.00 | 1,896.00 | 783,073 |
03 Aug 2022 | 1,919.00 | 9.50 | 0.5% | 1,911.50 | 1,925.00 | 1,889.50 | 572,678 |
02 Aug 2022 | 1,909.50 | -8.50 | -0.44% | 1,924.50 | 1,940.50 | 1,904.00 | 1,066,937 |
30 Jul 2022 | 1,918.00 | 34.00 | 1.8% | 1,889.00 | 1,918.00 | 1,876.00 | 897,466 |
29 Jul 2022 | 1,884.00 | 75.00 | 4.15% | 1,836.50 | 1,884.00 | 1,809.00 | 944,493 |
28 Jul 2022 | 1,809.00 | 21.50 | 1.2% | 1,802.00 | 1,837.50 | 1,790.00 | 1,421,889 |
27 Jul 2022 | 1,787.50 | 51.00 | 2.94% | 1,734.50 | 1,794.00 | 1,734.50 | 1,226,168 |
26 Jul 2022 | 1,736.50 | 1.00 | 0.06% | 1,734.00 | 1,745.00 | 1,707.50 | 662,739 |
23 Jul 2022 | 1,735.50 | -10.00 | -0.57% | 1,752.00 | 1,777.00 | 1,722.00 | 523,417 |
22 Jul 2022 | 1,745.50 | -3.50 | -0.2% | 1,747.50 | 1,792.50 | 1,716.00 | 951,727 |
21 Jul 2022 | 1,749.00 | 20.00 | 1.16% | 1,724.00 | 1,768.50 | 1,724.00 | 1,165,358 |
20 Jul 2022 | 1,729.00 | -9.00 | -0.52% | 1,739.00 | 1,770.50 | 1,711.00 | 1,042,836 |
19 Jul 2022 | 1,738.00 | -144.00 | -7.65% | 1,806.50 | 1,828.50 | 1,691.50 | 1,867,431 |