ADM.L - Admiral Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20192.181,002.201,002.175,972.194,002.194,00697.453
24 giu 20192.171,002.216,002.151,002.191,002.191,001.130.931
21 giu 20192.098,002.113,002.098,002.112,002.112,001.952.098
20 giu 20192.087,002.100,002.084,002.098,002.098,00703.290
19 giu 20192.083,002.096,002.079,002.085,002.085,00885.219
18 giu 20192.101,002.101,002.077,002.088,002.088,00592.990
17 giu 20192.085,002.099,002.077,002.095,002.095,00774.006
14 giu 20192.075,002.085,002.067,002.078,002.078,00412.025
13 giu 20192.091,002.094,002.079,002.085,002.085,00535.440
12 giu 20192.077,002.089,002.075,002.085,002.085,00703.870
11 giu 20192.094,002.094,002.069,002.082,002.082,00751.132
10 giu 20192.103,002.103,002.079,002.089,002.089,00359.547
07 giu 20192.085,002.097,002.083,002.090,002.090,00815.416
06 giu 20192.098,002.102,002.086,002.086,002.086,00562.506
05 giu 20192.080,002.092,002.072,002.087,002.087,00494.388
04 giu 20192.061,002.081,002.048,002.075,002.075,00818.680
03 giu 20192.049,002.076,002.046,002.066,002.066,001.249.200
31 mag 20192.057,002.065,002.046,002.062,002.062,00882.224
30 mag 20192.054,002.072,002.051,002.072,002.072,00406.736
29 mag 20192.070,002.091,002.044,002.049,002.049,00625.793
28 mag 20192.057,002.110,002.053,002.093,002.093,002.169.185
24 mag 20192.034,002.063,002.026,002.049,002.049,001.096.738
23 mag 20192.037,002.056,002.019,002.032,002.032,00732.060
22 mag 20192.062,002.070,002.037,002.050,002.050,00618.864
21 mag 20192.078,002.078,002.045,002.063,002.063,001.093.388
20 mag 20192.105,002.111,002.057,002.064,002.064,00873.286
17 mag 20192.129,002.129,002.093,002.105,002.105,00517.242
16 mag 20192.055,002.129,002.047,002.120,002.120,00787.603
15 mag 20192.065,002.069,002.041,002.052,002.052,001.876.832
14 mag 20192.028,002.060,002.021,002.060,002.060,001.016.645
13 mag 20192.044,002.058,002.028,002.028,002.028,001.478.086
10 mag 20192.043,002.076,002.039,002.057,002.057,00847.125
09 mag 20192.054,002.064,002.037,002.043,002.043,00687.767
09 mag 201949.6 Dividendo
08 mag 20192.090,002.134,002.086,002.132,002.082,402.289.660
07 mag 20192.173,002.195,002.140,002.140,002.090,21668.255
03 mag 20192.174,002.187,002.150,002.179,002.128,311.092.631
02 mag 20192.180,002.199,002.170,002.187,002.136,12588.846
01 mag 20192.195,002.216,002.195,002.208,002.156,63200.406
30 apr 20192.217,002.218,002.201,002.204,002.152,73665.134
29 apr 20192.220,002.220,002.189,002.205,002.153,70911.619
26 apr 20192.235,002.235,002.185,002.220,002.168,35849.840
25 apr 20192.266,002.269,002.235,002.242,002.189,84452.187
24 apr 20192.249,002.262,002.232,002.262,002.209,38538.462
23 apr 20192.242,002.255,002.222,002.242,002.189,84363.697
18 apr 20192.236,002.241,002.222,002.233,002.181,05477.783
17 apr 20192.290,002.290,002.232,002.241,002.188,86605.359
16 apr 20192.249,002.281,002.238,002.281,002.227,93342.344
15 apr 20192.240,002.252,002.235,002.246,002.193,75335.207
12 apr 20192.244,002.244,002.212,002.239,002.186,91443.988
11 apr 20192.230,002.245,002.217,002.224,002.172,26377.778
10 apr 20192.218,002.230,002.208,002.224,002.172,26390.893
09 apr 20192.230,002.236,002.207,002.207,002.155,66437.693
08 apr 20192.237,002.258,002.223,002.224,002.172,26403.397
05 apr 20192.234,002.260,002.227,002.239,002.186,91501.821
04 apr 20192.220,002.239,002.212,002.232,002.180,07509.111
03 apr 20192.210,002.228,002.194,002.227,002.175,19883.336
02 apr 20192.184,002.204,002.175,002.200,002.148,82524.594
01 apr 20192.152,002.175,002.152,002.168,002.117,56447.317
29 mar 20192.155,002.172,002.155,002.170,002.119,52526.676
28 mar 20192.138,002.162,002.132,002.152,002.101,93353.964
27 mar 20192.130,002.141,002.126,002.137,002.087,28306.436
26 mar 20192.156,002.156,002.136,002.138,002.088,26359.898
25 mar 20192.145,002.151,002.129,002.147,002.097,05480.440
22 mar 20192.160,002.169,002.141,002.142,002.092,17372.037
21 mar 20192.133,002.160,002.125,002.160,002.109,75555.670
20 mar 20192.183,002.193,002.146,002.146,002.096,07923.428
19 mar 20192.178,002.187,002.169,002.181,002.130,26406.658
18 mar 20192.190,002.190,002.161,002.175,002.124,40423.415
15 mar 20192.185,002.190,002.159,002.187,002.136,121.264.774
14 mar 20192.140,002.174,002.137,002.166,002.115,61656.205
13 mar 20192.127,002.145,002.127,002.142,002.092,17582.364
12 mar 20192.104,002.133,002.084,002.133,002.083,38896.617
11 mar 20192.153,002.153,002.090,002.100,002.051,14923.788
08 mar 20192.081,002.143,002.079,002.140,002.090,211.393.843
07 mar 20192.098,002.145,002.052,002.088,002.039,421.235.947
06 mar 20192.190,002.206,002.185,002.191,002.140,03608.360
05 mar 20192.202,002.211,002.181,002.192,002.141,00500.091
04 mar 20192.211,002.227,002.189,002.193,002.141,98463.851
01 mar 20192.202,002.205,002.185,002.202,002.150,77452.183
28 feb 20192.169,002.192,002.160,002.182,002.131,24818.597
27 feb 20192.187,002.196,002.164,002.169,002.118,54674.603
26 feb 20192.186,002.201,002.165,002.182,002.131,24591.867
25 feb 20192.177,002.189,002.175,002.187,002.136,12569.855
22 feb 20192.185,002.191,002.175,002.185,002.134,17564.478
21 feb 20192.190,002.199,002.171,002.171,002.120,49466.777
20 feb 20192.148,002.188,002.144,002.184,002.133,19714.763
19 feb 20192.130,002.153,002.130,002.153,002.102,91399.667
18 feb 20192.135,002.158,002.131,002.131,002.081,42310.301
15 feb 20192.138,002.157,002.134,002.144,002.094,12708.705
14 feb 20192.161,002.189,002.143,002.147,002.097,05393.827
13 feb 20192.144,002.172,002.138,002.172,002.121,471.273.901
12 feb 20192.143,002.143,002.121,002.130,002.080,45827.700
11 feb 20192.150,002.165,002.098,002.129,002.079,471.071.111
08 feb 20192.148,002.158,002.140,002.140,002.090,21343.160
07 feb 20192.142,002.154,002.137,002.139,002.089,24464.716
06 feb 20192.165,002.165,002.128,002.146,002.096,07476.111
05 feb 20192.130,002.162,002.125,002.155,002.104,86565.565
04 feb 20192.123,002.145,002.113,002.133,002.083,38412.729
01 feb 20192.068,002.119,002.068,002.114,002.064,82304.818
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità