Shares Magazine
$9.93+0.00 (+0.00%)23 Jul 2024, 14:41
Admiral Acquisition Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 23, 2024 | $9.85 | $9.85 | $9.85 | $9.93 | 2,000 |
| Jul 15, 2024 | $10.00 | $10.00 | $10.00 | $9.93 | 2,500 |
| Jul 9, 2024 | $10.00 | $10.00 | $10.00 | $9.93 | 1,801 |
| Jul 8, 2024 | $9.85 | $9.85 | $9.85 | $9.93 | 4,000 |
| Jul 3, 2024 | $9.85 | $9.85 | $9.85 | $9.93 | 5,000 |
| Jul 2, 2024 | $9.85 | $9.85 | $9.85 | $9.93 | 5,799 |
| Jul 1, 2024 | $9.85 | $9.85 | $9.85 | $9.93 | 7,000 |
| Jun 27, 2024 | $9.85 | $9.85 | $9.85 | $9.93 | 2,945 |
| Jun 25, 2024 | $10.10 | $10.10 | $9.90 | $9.93 | 2,920 |
| Jun 24, 2024 | $10.00 | $10.00 | $9.85 | $10.00 | 10,204 |
| Jun 20, 2024 | $9.85 | $9.85 | $9.85 | $10.03 | 3,686 |
| Jun 19, 2024 | $9.85 | $9.85 | $9.70 | $9.78 | 1,540 |
| Jun 18, 2024 | $9.85 | $9.85 | $9.70 | $9.78 | 2,551 |
| Jun 17, 2024 | $9.85 | $9.85 | $9.70 | $9.78 | 925 |
| Jun 13, 2024 | $9.80 | $9.85 | $9.45 | $9.78 | 1,944 |
| Jun 12, 2024 | $9.80 | $9.85 | $9.45 | $9.93 | 7,163 |
| Jun 11, 2024 | $9.85 | $9.85 | $9.70 | $9.78 | 7,998 |
| Jun 10, 2024 | $9.85 | $9.85 | $9.45 | $9.75 | 2,341 |
| Jun 4, 2024 | $9.90 | $9.90 | $9.70 | $9.70 | 6,803 |
| Jun 3, 2024 | $9.80 | $9.80 | $9.70 | $9.72 | 76,772 |
| May 30, 2024 | $9.95 | $9.95 | $9.85 | $9.82 | 15,000 |
| May 29, 2024 | $9.95 | $9.95 | $9.95 | $9.95 | 4,500 |
| May 28, 2024 | $10.10 | $10.10 | $10.10 | $9.95 | 5,500 |
| May 24, 2024 | $10.10 | $10.20 | $10.10 | $10.15 | 33,500 |
| 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 |
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 |
|---|---|---|
| Drax Group PLC | 645.50 | 13.95 |
| Babcock International Group PLC | 530.00 | 8.65 |
| Natwest Group PLC | 361.90 | 7.04 |
| Jupiter Fund Management PLC | 88.10 | 6.79 |
| Marshalls PLC | 358.50 | 6.54 |
| Cmc Markets PLC | 321.00 | 6.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 61.30 | -3.46 |
| Discoverie Group PLC | 707.00 | -3.02 |
| Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
| Spirent Communications PLC | 173.90 | -1.75 |
| Segro PLC | 892.00 | -1.68 |
| Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.