Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Admiral Acq Share Price
Admiral Acq Share History

Admiral Acq Share History

Admiral Acq Share Price history. The following table shows end-of-day data ADMR historical share prices for Admiral Acq, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ADMR.L
Share PriceADMR.L
ChartsADMR.L
TradesADMR.L
HistoryCompare
ADMR.LADMR.L
Share NewsADMR.L
RNSADMR.L
Accounts
Date Open High Low Close Volume
2024-05-159.339.339.339.330
2024-05-149.339.339.339.330
2024-05-139.339.339.339.330
2024-05-109.339.339.339.330
2024-05-099.339.339.339.330
2024-05-089.339.339.339.330
2024-05-079.409.409.339.330
2024-05-069.409.409.409.400
2024-05-039.259.259.259.402,965
2024-05-029.339.439.339.430
2024-05-019.259.259.259.333,000
2024-04-309.259.259.259.331,071
2024-04-299.259.259.259.2811,000
2024-04-269.259.259.259.305,000
2024-04-259.239.309.239.300
2024-04-249.239.239.239.230
2024-04-239.259.259.209.2315,029
2024-04-229.339.339.289.280
2024-04-199.289.339.289.330
2024-04-189.339.339.289.280
2024-04-179.339.339.339.330
2024-04-169.209.209.209.3330
2024-04-159.259.259.259.259,449
2024-04-129.339.339.309.300
2024-04-119.209.339.209.330
2024-04-109.289.289.209.200
2024-04-099.289.289.289.280
2024-04-089.209.289.209.280
2024-04-059.289.289.209.200
2024-04-049.259.289.259.280
2024-04-039.209.209.009.2515,040
2024-04-029.409.409.209.2063,955
2024-04-019.209.209.209.200
2024-03-299.209.209.209.200
2024-03-289.359.409.359.208,530
2024-03-279.059.059.059.050
2024-03-269.059.059.059.050
2024-03-259.059.059.059.050
2024-03-229.059.059.059.05362
2024-03-219.039.139.039.130
2024-03-209.139.139.039.030
2024-03-199.139.139.139.130
2024-03-189.139.139.139.130
2024-03-159.089.139.089.130
2024-03-149.239.239.089.080
2024-03-139.059.239.059.230
2024-03-129.039.059.039.050
2024-03-119.239.239.039.030
2024-03-089.059.239.059.230
2024-03-079.039.059.039.050
2024-03-069.109.209.109.035,646
2024-03-059.239.239.239.230
2024-03-049.259.259.239.230
2024-03-019.409.409.159.2512,358
2024-02-299.209.209.159.155,211
2024-02-289.209.209.209.200
2024-02-279.409.409.009.203
2024-02-269.209.209.209.200
2024-02-239.209.209.209.200
2024-02-229.189.209.189.200
2024-02-219.209.209.189.180
2024-02-209.159.159.159.201,598
2024-02-199.189.189.189.180
2024-02-169.189.189.189.180
2024-02-159.189.189.189.180
2024-02-149.189.189.189.180
2024-02-139.189.189.189.180
2024-02-129.189.189.189.180
2024-02-099.189.189.189.180
2024-02-089.189.189.189.180
2024-02-079.189.189.189.180
2024-02-069.189.189.189.180
2024-02-059.189.189.189.180
2024-02-029.189.189.189.180
2024-02-019.089.189.089.180
2024-01-319.189.189.089.080
2024-01-309.189.189.189.180
2024-01-299.189.189.189.180
2024-01-269.189.189.189.180
2024-01-259.189.189.189.180
2024-01-249.189.189.189.180
2024-01-239.189.189.189.180
2024-01-229.189.189.189.180
2024-01-199.189.189.189.180
2024-01-189.189.189.189.180
2024-01-179.189.189.189.180
2024-01-169.189.189.189.180
2024-01-159.189.189.189.180
2024-01-129.189.189.189.180
2024-01-119.189.189.189.180
2024-01-109.059.059.009.181,252
2024-01-099.209.209.209.200
2024-01-089.059.209.059.200
2024-01-059.209.209.059.050
2024-01-049.109.209.109.200
2024-01-039.209.209.109.100
2024-01-029.259.259.059.2024,797
2024-01-019.009.009.009.000
2023-12-299.309.308.759.0054,546
2023-12-289.509.508.759.4033,726
2023-12-279.609.609.608.751
2023-12-269.009.009.009.000
2023-12-259.009.009.009.000
2023-12-229.109.109.009.000
2023-12-219.239.239.109.100
2023-12-209.309.309.239.230
2023-12-199.039.309.039.300
2023-12-189.139.139.039.030
2023-12-159.209.209.139.130
2023-12-149.209.209.209.20499
2023-12-139.189.289.189.280
2023-12-128.989.188.989.180
2023-12-119.239.238.988.980
2023-12-088.989.238.989.230
2023-12-079.209.208.988.980
2023-12-069.309.309.209.200
2023-12-059.089.309.089.300
2023-12-049.209.209.209.081,216
2023-12-019.059.209.059.200
2023-11-309.059.059.059.05500
2023-11-299.039.239.039.230
2023-11-289.239.239.039.030
2023-11-279.309.309.259.237,362
2023-11-249.359.359.059.050
2023-11-239.359.359.359.350
2023-11-229.359.359.359.350
2023-11-219.359.359.359.350
2023-11-209.359.359.359.350
2023-11-179.359.359.359.350
2023-11-169.359.359.359.350
2023-11-159.359.359.359.350
2023-11-149.359.359.359.350
2023-11-139.359.359.359.350
2023-11-109.359.359.359.350
2023-11-099.359.359.359.350
2023-11-089.359.359.359.350
2023-11-079.359.359.359.350
2023-11-069.359.359.359.350
2023-11-039.359.359.359.350
2023-11-029.359.359.359.350
2023-11-019.359.359.359.350
2023-10-319.359.359.359.350
2023-10-309.359.359.359.350
2023-10-279.359.359.359.350
2023-10-269.359.359.359.350
2023-10-259.359.359.359.350
2023-10-249.359.359.359.350
2023-10-239.359.359.359.350
2023-10-209.339.359.339.350
2023-10-199.339.339.339.330
2023-10-189.359.359.339.330
2023-10-179.339.359.339.350
2023-10-169.339.339.339.330
2023-10-139.359.359.339.330
2023-10-129.339.359.339.350
2023-10-119.409.409.359.332,700
2023-10-109.289.389.289.380
2023-10-099.289.289.289.280
2023-10-069.289.289.289.280
2023-10-059.289.289.289.280
2023-10-049.289.289.289.280
2023-10-039.289.289.289.280
2023-10-029.289.289.289.280
2023-09-299.289.289.289.280
2023-09-289.289.289.289.280
2023-09-279.289.289.289.280
2023-09-269.389.389.289.280
2023-09-259.389.389.389.380
2023-09-229.389.389.389.380
2023-09-219.389.389.389.380
2023-09-209.389.389.389.380
2023-09-199.389.389.389.380
2023-09-189.389.389.389.380
2023-09-159.389.389.389.380
2023-09-149.389.389.389.380
2023-09-139.459.459.389.380
2023-09-129.489.489.459.450
2023-09-119.559.559.489.480
2023-09-089.359.359.359.553,000
2023-09-079.489.489.489.480
2023-09-069.489.489.489.480
2023-09-059.489.489.489.480
2023-09-049.489.489.489.480
2023-09-019.489.489.489.480
2023-08-319.489.489.489.480
2023-08-309.489.489.489.480
2023-08-299.439.489.439.480
2023-08-289.439.439.439.430
2023-08-259.409.409.409.434,000
2023-08-249.489.609.489.600
2023-08-239.489.489.489.480
2023-08-229.259.259.259.48351,218
2023-08-219.489.489.459.450
2023-08-189.389.489.389.480
2023-08-179.489.489.389.380
2023-08-169.209.259.209.48330,698
2023-08-159.209.209.209.201,017
2023-08-149.209.209.209.352,042
2023-08-119.209.259.009.2540,345
2023-08-109.259.259.209.25101,050
2023-08-099.339.359.339.350
2023-08-089.259.259.259.3322,500
2023-08-079.259.259.259.4021,600
2023-08-049.509.509.209.3851,582
2023-08-039.589.589.589.580
2023-08-029.559.589.559.580
2023-08-019.589.589.559.550
2023-07-319.589.589.589.580
2023-07-289.559.589.559.580
2023-07-279.559.639.559.551,600
2023-07-269.639.659.639.5510,400
2023-07-259.639.659.559.5521,050
2023-07-249.559.639.559.630
2023-07-219.609.609.609.5521,500
2023-07-209.709.709.709.601,000
2023-07-199.559.609.559.600
2023-07-189.459.559.459.550
2023-07-179.759.759.759.4535,000
2023-07-149.559.559.559.550
2023-07-139.559.559.559.550
2023-07-129.559.559.559.550
2023-07-119.559.559.559.550
2023-07-109.439.559.439.550
2023-07-079.439.439.439.430
2023-07-069.559.559.439.430
2023-07-059.349.559.349.550
2023-07-049.409.409.409.34800
2023-07-039.409.409.409.27300
2023-06-309.609.609.249.24270,344
2023-06-299.729.729.729.720
2023-06-289.729.729.729.720
2023-06-279.729.729.729.720
2023-06-269.729.729.729.720
2023-06-239.729.729.729.720
2023-06-229.729.729.729.720
2023-06-219.729.729.729.720
2023-06-209.629.729.629.720
2023-06-199.639.639.629.620
2023-06-169.849.849.849.632,000
2023-06-159.809.809.809.622,500
2023-06-149.509.509.509.67205,000
2023-06-139.619.709.619.700
2023-06-129.809.899.769.6162,079
2023-06-099.899.989.899.89110,000
2023-06-089.789.809.789.8056,272
2023-06-079.629.629.009.6455,442
2023-06-069.809.869.809.6811,000
2023-06-059.829.829.809.901,711
2023-06-029.889.889.619.610
2023-06-019.909.909.869.88110
2023-05-319.619.759.619.7512,500
2023-05-309.619.619.619.610
2023-05-299.619.619.619.610
2023-05-269.889.909.889.616,000
2023-05-259.769.769.769.82185,688
2023-05-249.909.909.909.483,000
2023-05-239.909.909.569.560
2023-05-2210.0010.009.909.903,934
2023-05-199.809.959.809.950
2023-05-1810.0010.0010.009.80443,487
2023-05-1710.0010.1010.009.8512,500
Top Risers
Share Change
Clontarf (CLON)0.050%
Uk Oil & Gas (UKOG)0.03520%
Keller (KLR)1,376.000%
Kore Potash (KP2)0.750%
Belluscura (BELL)12.250%
Top Fallers
Share Change
Braveheart Inv (BRH)4.250%
ValiRx (VAL)1.900%
Oracle Power (ORCP)0.01950%
Cloudified Holdings Limited (CHL)4.000%
Lifesafe Hldg (LIFS)12.500%
Top By Volume
Share Volume
Clontarf (CLON)0.050
Lloyds (LLOY)54.500
Beacon Energy. (BCE)0.0450
Oracle Power (ORCP)0.01950
Tower Resources (TRP)0.01850

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.