S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Admiral Acquisition Limited (ADMR)
Admiral Acquisition Limited (ADMR) Historical

ADMR Admiral Acquisition Limited

9.825

0.00 (0.00%)

May 31 2024 - Closed

Delayed by 15 minutes

ADMR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	9.825	0.00	0.00%	9.825	9.825	9.825	0.00
May 30 2024	9.825	-0.13	-1.26%	9.95	9.95	9.825	15,000
May 29 2024	9.95	0.00	0.00%	9.95	9.95	9.95	4,500
May 28 2024	9.95	-0.20	-1.97%	10.10	10.10	9.95	5,500
May 24 2024	10.15	0.05	0.50%	10.10	10.20	10.10	33,500
May 23 2024	10.10	0.40	4.12%	10.20	10.30	10.10	40,000
May 22 2024	9.70	0.38	4.02%	9.40	9.70	9.40	102,947
May 21 2024	9.325	0.00	0.00%	9.325	9.325	9.325	0.00
May 20 2024	9.325	0.00	0.00%	9.325	9.325	9.325	0.00
May 17 2024	9.325	0.00	0.00%	9.325	9.325	9.325	0.00
May 16 2024	9.325	0.00	0.00%	9.325	9.325	9.325	0.00
May 15 2024	9.325	0.00	0.00%	9.325	9.325	9.325	0.00
May 14 2024	9.325	0.00	0.00%	9.325	9.325	9.325	0.00
May 13 2024	9.325	0.00	0.00%	9.325	9.325	9.325	0.00
May 10 2024	9.325	0.00	0.00%	9.325	9.325	9.325	0.00
May 09 2024	9.325	0.00	0.00%	9.325	9.325	9.325	0.00
May 08 2024	9.325	0.00	0.00%	9.325	9.325	9.325	0.00
May 07 2024	9.325	-0.08	-0.80%	9.325	9.325	9.325	0.00
May 03 2024	9.40	-0.03	-0.27%	9.25	9.40	9.25	2,965
May 02 2024	9.425	0.10	1.07%	9.425	9.425	9.425	0.00
May 01 2024	9.325	0.00	0.00%	9.25	9.325	9.25	3,000
Apr 30 2024	9.325	0.05	0.54%	9.25	9.325	9.25	1,071
Apr 29 2024	9.275	-0.03	-0.27%	9.25	9.275	9.25	11,000
Apr 26 2024	9.30	0.00	0.00%	9.25	9.30	9.25	5,000
Apr 25 2024	9.30	0.08	0.81%	9.30	9.30	9.30	0.00
Apr 24 2024	9.225	0.00	0.00%	9.225	9.225	9.225	0.00
Apr 23 2024	9.225	-0.05	-0.54%	9.25	9.25	9.20	15,029
Apr 22 2024	9.275	-0.05	-0.54%	9.275	9.275	9.275	0.00
Apr 19 2024	9.325	0.05	0.54%	9.325	9.325	9.325	0.00
Apr 18 2024	9.275	-0.05	-0.54%	9.275	9.275	9.275	0.00
Apr 17 2024	9.325	0.00	0.00%	9.325	9.325	9.325	0.00
Apr 16 2024	9.325	0.07	0.81%	9.20	9.325	9.20	30
Apr 15 2024	9.25	-0.05	-0.54%	9.25	9.25	9.25	9,449
Apr 12 2024	9.30	-0.03	-0.27%	9.30	9.30	9.30	0.00
Apr 11 2024	9.325	0.13	1.36%	9.325	9.325	9.325	0.00
Apr 10 2024	9.20	-0.08	-0.81%	9.20	9.20	9.20	0.00
Apr 09 2024	9.275	0.00	0.00%	9.275	9.275	9.275	0.00
Apr 08 2024	9.275	0.08	0.82%	9.275	9.275	9.275	0.00
Apr 05 2024	9.20	-0.08	-0.81%	9.20	9.20	9.20	0.00
Apr 04 2024	9.275	0.03	0.27%	9.275	9.275	9.275	0.00
Apr 03 2024	9.25	0.05	0.54%	9.20	9.25	9.00	15,040
Apr 02 2024	9.20	0.00	0.00%	9.40	9.40	9.20	63,955
Mar 28 2024	9.20	0.15	1.66%	9.35	9.40	9.20	8,530
Mar 27 2024	9.05	0.00	0.00%	9.05	9.05	9.05	0.00
Mar 26 2024	9.05	0.00	0.00%	9.05	9.05	9.05	0.00
Mar 25 2024	9.05	0.00	0.00%	9.05	9.05	9.05	0.00
Mar 22 2024	9.05	-0.08	-0.82%	9.05	9.05	9.05	362
Mar 21 2024	9.125	0.10	1.11%	9.125	9.125	9.125	0.00
Mar 20 2024	9.025	-0.10	-1.10%	9.025	9.025	9.025	0.00
Mar 19 2024	9.125	0.00	0.00%	9.125	9.125	9.125	0.00
Mar 18 2024	9.125	0.00	0.00%	9.125	9.125	9.125	0.00
Mar 15 2024	9.125	0.05	0.55%	9.125	9.125	9.125	0.00
Mar 14 2024	9.075	-0.15	-1.63%	9.075	9.075	9.075	0.00
Mar 13 2024	9.225	0.17	1.93%	9.225	9.225	9.225	0.00
Mar 12 2024	9.05	0.03	0.28%	9.05	9.05	9.05	0.00
Mar 11 2024	9.025	-0.20	-2.17%	9.025	9.025	9.025	0.00
Mar 08 2024	9.225	0.17	1.93%	9.225	9.225	9.225	0.00
Mar 07 2024	9.05	0.03	0.28%	9.05	9.05	9.05	0.00
Mar 06 2024	9.025	-0.20	-2.17%	9.10	9.20	9.025	5,646
Mar 05 2024	9.225	0.00	0.00%	9.225	9.225	9.225	0.00
Mar 04 2024	9.225	-0.03	-0.27%	9.225	9.225	9.225	0.00

Admiral Acquisition

OSAI Automation System

BNP Paribas Issuance

Intesa Sanpaolo

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions