$9.78-0.15 (-1.51%)13 Jun 2024, 14:49
Admiral Acquisition Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 23, 2024 | $10.20 | $10.30 | $10.10 | $10.10 | 40,000 |
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 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Crest Nicholson Holdings PLC | 242.00 | 13.72 |
Investec PLC | 555.50 | 4.42 |
Indivior PLC | 1,318.00 | 3.37 |
Bt Group PLC | 139.55 | 3.37 |
Jlen Environmental Assets Group Limited | 86.50 | 3.22 |
Patria Private Equity Trust PLC | 550.00 | 2.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Carnival PLC | 1,077.00 | -6.39 |
Dr. Martens PLC | 80.30 | -4.52 |
Bellway PLC | 2,598.00 | -4.42 |
Burberry Group PLC | 980.20 | -4.23 |
Melrose Industries PLC | 600.60 | -4.21 |
Bae Systems PLC | 1,335.00 | -3.47 |
Risers/fallers data from previous trading day.