ADM.L - Admiral Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 20202.235,002.244,002.183,002.239,002.239,00825.484
25 feb 20202.264,002.281,502.235,002.240,002.240,00950.620
24 feb 20202.249,002.262,002.227,002.262,002.262,001.054.589
21 feb 20202.287,002.293,002.270,002.275,002.275,00416.198
20 feb 20202.299,002.316,002.295,002.298,002.298,00745.882
19 feb 20202.311,002.324,002.300,002.319,002.319,00696.405
18 feb 20202.296,002.334,002.294,992.310,002.310,00405.055
17 feb 20202.356,002.356,002.305,002.313,002.313,00333.668
14 feb 20202.330,002.343,002.316,002.326,002.326,00697.249
13 feb 20202.330,002.330,002.302,002.316,002.316,00372.730
12 feb 20202.320,002.340,002.246,882.315,002.315,00689.771
11 feb 20202.297,002.319,002.297,002.310,002.310,00694.321
10 feb 20202.261,002.296,002.257,002.296,002.296,00909.984
07 feb 20202.315,002.320,002.246,002.270,002.270,00841.576
06 feb 20202.304,002.308,002.275,002.275,002.275,00415.539
05 feb 20202.264,002.296,002.264,002.287,002.287,00978.362
04 feb 20202.266,002.302,002.266,002.280,002.280,00436.720
03 feb 20202.259,002.276,002.256,002.259,002.259,00456.135
31 gen 20202.260,002.277,002.254,002.259,002.259,00548.737
30 gen 20202.308,002.308,002.272,002.282,002.282,00345.664
29 gen 20202.305,002.313,002.291,002.304,002.304,00263.796
28 gen 20202.245,002.301,002.245,002.301,002.301,00331.897
27 gen 20202.275,002.282,002.256,002.256,002.256,00348.430
24 gen 20202.305,002.317,002.291,002.302,002.302,00370.906
23 gen 20202.312,002.312,002.267,002.268,002.268,00716.267
22 gen 20202.291,002.308,002.290,002.300,002.300,00632.280
21 gen 20202.302,002.302,002.277,002.295,002.295,00621.667
20 gen 20202.318,002.331,002.310,002.310,002.310,00504.730
17 gen 20202.303,002.330,002.232,002.330,002.330,001.939.001
16 gen 20202.292,002.340,002.292,002.324,002.324,00693.665
15 gen 20202.301,002.310,012.294,002.307,002.307,00390.021
14 gen 20202.300,002.324,002.300,002.318,002.318,00565.826
13 gen 20202.295,002.327,002.276,002.306,002.306,00308.155
10 gen 20202.331,002.331,002.294,002.299,002.299,00395.180
09 gen 20202.275,002.323,002.267,002.313,002.313,00552.592
08 gen 20202.279,002.291,002.261,002.268,002.268,00443.417
07 gen 20202.300,002.300,002.275,002.289,002.289,00332.599
06 gen 20202.268,002.293,002.265,002.281,002.281,00356.383
03 gen 20202.269,002.295,002.268,002.290,002.290,00240.037
02 gen 20202.327,002.330,002.296,002.302,002.302,00325.006
31 dic 20192.315,002.332,002.298,002.309,002.309,00118.274
30 dic 20192.321,002.325,002.308,992.315,002.315,00442.891
27 dic 20192.315,002.319,002.297,002.317,002.317,00258.180
24 dic 20192.298,002.306,502.274,942.300,002.300,0058.981
23 dic 20192.274,002.301,002.261,002.298,002.298,00412.701
20 dic 20192.272,002.276,002.254,002.261,002.261,001.212.671
19 dic 20192.263,002.267,002.247,002.262,002.262,001.301.035
18 dic 20192.295,002.295,002.244,002.264,002.264,001.482.191
17 dic 20192.295,002.295,002.258,002.277,002.277,00683.268
16 dic 20192.242,002.287,002.212,002.275,002.275,00673.062
13 dic 20192.176,002.223,002.167,002.202,002.202,00731.832
12 dic 20192.127,002.146,002.111,002.142,002.142,00410.814
11 dic 20192.132,002.133,002.092,002.119,002.119,001.018.727
10 dic 20192.140,002.148,002.115,002.115,002.115,00652.216
09 dic 20192.113,002.149,352.113,002.142,002.142,00449.361
06 dic 20192.087,002.133,002.087,002.126,002.126,00471.170
05 dic 20192.093,002.106,002.084,002.096,002.096,00323.570
04 dic 20192.079,002.096,002.067,002.085,002.085,00452.655
03 dic 20192.117,002.140,002.082,002.082,002.082,00744.132
02 dic 20192.146,002.146,002.121,002.121,002.121,001.031.743
29 nov 20192.137,002.159,002.137,002.140,002.140,00427.793
28 nov 20192.148,002.159,002.141,002.159,002.159,00320.829
27 nov 20192.131,002.148,002.116,002.148,002.148,00467.981
26 nov 20192.118,002.118,002.100,802.117,002.117,001.047.424
25 nov 20192.108,002.121,002.094,002.099,002.099,00538.781
22 nov 20192.079,002.119,002.069,002.109,002.109,00695.961
21 nov 20192.030,002.069,002.030,002.060,002.060,00564.756
20 nov 20192.050,002.050,002.020,002.027,002.027,00626.505
19 nov 20192.093,002.102,002.053,002.064,002.064,00980.584
18 nov 20192.055,002.079,002.055,002.079,002.079,00657.396
15 nov 20192.065,002.065,002.033,002.049,002.049,00549.431
14 nov 20192.044,002.058,002.043,002.051,002.051,00434.889
13 nov 20192.045,002.055,002.038,002.053,002.053,00301.106
12 nov 20192.055,002.069,002.052,002.065,002.065,00430.815
11 nov 20192.060,002.069,002.044,992.062,002.062,00508.476
08 nov 20192.076,002.096,002.075,002.080,002.080,00608.253
07 nov 20192.067,002.100,002.061,002.099,002.099,00879.490
06 nov 20192.059,002.074,002.042,002.053,002.053,00645.370
05 nov 20192.035,002.063,002.025,002.063,002.063,00847.601
04 nov 20192.034,002.050,002.019,002.035,002.035,00637.370
01 nov 20192.037,002.037,002.014,002.021,002.021,00492.527
31 ott 20192.050,002.050,002.014,002.022,002.022,00631.038
30 ott 20192.003,002.032,002.003,002.032,002.032,00468.530
29 ott 20192.024,002.027,001.999,502.017,002.017,00600.009
28 ott 20192.000,002.028,402.000,002.016,002.016,00740.115
25 ott 20192.023,002.032,002.002,002.014,002.014,00912.549
24 ott 20192.029,002.054,002.029,002.035,002.035,00573.844
23 ott 20192.046,002.046,002.017,002.037,002.037,00502.218
22 ott 20192.042,002.050,002.032,002.041,002.041,00357.379
21 ott 20192.054,002.073,002.041,002.041,002.041,001.219.440
18 ott 20192.053,002.066,002.039,002.054,002.054,00496.801
17 ott 20192.050,002.076,002.034,002.053,002.053,00454.946
16 ott 20192.057,002.070,002.031,002.040,002.040,00633.515
15 ott 20192.060,002.083,002.042,002.070,002.070,00648.862
14 ott 20192.076,002.078,002.029,002.038,002.038,00495.063
11 ott 20192.025,002.077,002.025,002.076,002.076,00708.912
10 ott 20192.026,002.048,002.024,002.037,002.037,00622.567
09 ott 20192.044,002.060,002.033,002.033,002.033,00533.652
08 ott 20192.050,002.070,002.039,002.046,002.046,00647.162
07 ott 20192.051,002.069,002.035,002.045,002.045,002.018.760
*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