Shares Magazine
$10.10+0.40 (+4.12%)23 May 2024, 16:10
Admiral Acquisition Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2024 | $9.40 | $9.70 | $9.40 | $9.70 | 102,947 |
| May 3, 2024 | $9.25 | $9.25 | $9.25 | $9.40 | 2,965 |
| May 1, 2024 | $9.25 | $9.25 | $9.25 | $9.32 | 3,000 |
| Apr 30, 2024 | $9.25 | $9.25 | $9.25 | $9.32 | 1,071 |
| Apr 29, 2024 | $9.25 | $9.25 | $9.25 | $9.28 | 11,000 |
| Apr 26, 2024 | $9.25 | $9.25 | $9.25 | $9.30 | 5,000 |
| Apr 23, 2024 | $9.25 | $9.25 | $9.20 | $9.22 | 15,029 |
| Apr 16, 2024 | $9.20 | $9.20 | $9.20 | $9.32 | 30 |
| Apr 15, 2024 | $9.25 | $9.25 | $9.25 | $9.25 | 9,449 |
| Apr 3, 2024 | $9.20 | $9.20 | $9.00 | $9.25 | 15,040 |
| Apr 2, 2024 | $9.40 | $9.40 | $9.20 | $9.20 | 63,955 |
| Mar 28, 2024 | $9.35 | $9.40 | $9.35 | $9.20 | 8,530 |
| Mar 22, 2024 | $9.05 | $9.05 | $9.05 | $9.05 | 362 |
| Mar 6, 2024 | $9.10 | $9.20 | $9.10 | $9.03 | 5,646 |
| Mar 1, 2024 | $9.40 | $9.40 | $9.15 | $9.25 | 12,358 |
| Feb 29, 2024 | $9.40 | $9.40 | $9.40 | $9.15 | 5,211 |
| Feb 27, 2024 | $9.40 | $9.40 | $9.00 | $9.20 | 3 |
| Feb 20, 2024 | $9.15 | $9.15 | $9.15 | $9.20 | 1,598 |
| Jan 10, 2024 | $9.05 | $9.05 | $9.00 | $9.18 | 1,252 |
| Jan 2, 2024 | $9.25 | $9.25 | $9.05 | $9.20 | 24,797 |
| Dec 29, 2023 | $9.30 | $9.30 | $8.75 | $9.00 | 54,546 |
| Dec 28, 2023 | $9.50 | $9.50 | $8.75 | $9.40 | 33,726 |
| Dec 27, 2023 | $9.60 | $9.60 | $9.60 | $8.75 | 1 |
| Dec 14, 2023 | $9.20 | $9.20 | $9.20 | $9.20 | 499 |
| Dec 4, 2023 | $9.20 | $9.20 | $9.20 | $9.07 | 1,216 |
| Nov 30, 2023 | $9.05 | $9.05 | $9.05 | $9.05 | 500 |
| Nov 27, 2023 | $9.30 | $9.30 | $9.25 | $9.22 | 7,362 |
| Oct 11, 2023 | $9.40 | $9.40 | $9.35 | $9.32 | 2,700 |
| Sep 8, 2023 | $9.35 | $9.35 | $9.35 | $9.55 | 3,000 |
| Aug 25, 2023 | $9.40 | $9.40 | $9.40 | $9.43 | 4,000 |
| Aug 22, 2023 | $9.25 | $9.40 | $9.25 | $9.47 | 351,218 |
| Aug 16, 2023 | $9.20 | $9.25 | $9.19 | $9.47 | 330,698 |
| Aug 15, 2023 | $9.20 | $9.20 | $9.20 | $9.20 | 1,017 |
| Aug 14, 2023 | $9.20 | $9.20 | $9.19 | $9.35 | 2,042 |
| Aug 11, 2023 | $9.20 | $9.25 | $8.99 | $9.25 | 40,345 |
| Aug 10, 2023 | $9.25 | $9.25 | $9.20 | $9.25 | 101,050 |
| Aug 8, 2023 | $9.25 | $9.25 | $9.25 | $9.32 | 22,500 |
| Aug 7, 2023 | $9.25 | $9.25 | $9.24 | $9.40 | 21,600 |
| Aug 4, 2023 | $9.50 | $9.50 | $9.20 | $9.38 | 51,582 |
| Jul 27, 2023 | $9.55 | $9.63 | $9.55 | $9.55 | 1,600 |
| Jul 26, 2023 | $9.63 | $9.65 | $9.63 | $9.55 | 10,400 |
| Jul 25, 2023 | $9.63 | $9.65 | $9.55 | $9.55 | 21,050 |
| Jul 21, 2023 | $9.60 | $9.60 | $9.60 | $9.55 | 21,500 |
| Jul 20, 2023 | $9.70 | $9.70 | $9.70 | $9.60 | 1,000 |
| Jul 17, 2023 | $9.75 | $9.75 | $9.75 | $9.45 | 35,000 |
| Jul 4, 2023 | $9.40 | $9.40 | $9.40 | $9.34 | 800 |
| Jul 3, 2023 | $9.40 | $9.40 | $9.40 | $9.27 | 300 |
| Jun 30, 2023 | $9.60 | $9.60 | $9.24 | $9.24 | 270,344 |
| Jun 16, 2023 | $9.84 | $9.84 | $9.84 | $9.63 | 2,000 |
| Jun 15, 2023 | $9.80 | $9.80 | $9.80 | $9.62 | 2,500 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hargreaves Lansdown PLC | 1,120.00 | 14.40 |
| Qinetiq Group PLC | 424.40 | 13.42 |
| AJ Bell PLC | 403.00 | 11.17 |
| Wizz Air Holdings PLC | 2,168.00 | 10.50 |
| Hill & Smith PLC | 2,095.00 | 7.00 |
| Tate & Lyle PLC | 712.00 | 5.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| National Grid PLC | 1,005.00 | -10.86 |
| Drax Group PLC | 507.50 | -8.56 |
| Mobico Group PLC | 58.00 | -7.64 |
| Pennon Group PLC | 618.00 | -7.07 |
| Rs Group PLC | 760.00 | -6.52 |
| Nextenergy Solar Fund Limited | 71.80 | -6.51 |