Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Admiral Group PLC (FLN.SG)

Compare
32.38
-1.70
(-4.99%)
As of 9:38:42 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202533.0633.0632.3632.3832.38-
Apr 4, 202534.4834.9433.9434.0834.08-
Apr 3, 202533.9235.7233.9235.7235.723
Apr 2, 202534.1634.4234.1634.4234.42-
Apr 1, 202533.5234.4633.5234.3234.32-
Mar 31, 202533.4033.6833.4033.6833.68-
Mar 28, 202533.2633.8233.2633.6833.68-
Mar 27, 202533.3033.4033.2433.2433.24-
Mar 26, 202534.3234.3233.1833.5433.54-
Mar 25, 202534.5235.0834.5234.6034.60-
Mar 24, 202534.5435.0234.5434.9034.90-
Mar 21, 202534.7435.0234.7434.8434.84-
Mar 20, 202534.8435.1034.8435.1035.10-
Mar 19, 202535.1835.5635.1435.1435.14-
Mar 18, 202535.4835.5235.4435.4435.44-
Mar 17, 202535.5035.9235.5035.8435.84-
Mar 14, 202535.1435.6035.1435.6035.60-
Mar 13, 202535.1435.4835.1435.4835.48-
Mar 12, 202535.4035.8435.0435.2235.22-
Mar 11, 202535.4035.8435.0435.0435.04-
Mar 10, 202535.2835.9835.2835.6235.62-
Mar 7, 202535.5635.8635.2835.2835.28-
Mar 6, 202534.2635.9634.2635.8035.80-
Mar 5, 202534.4234.9234.4234.7434.74-
Mar 4, 202534.5835.0034.5834.7034.70-
Mar 3, 202534.4634.9634.4634.9634.96-
Feb 28, 202534.3234.6234.3234.5234.52-
Feb 27, 202534.4234.5234.4034.4434.44-
Feb 26, 202533.8434.5833.8434.5834.58-
Feb 25, 202533.4234.0833.4233.9033.90-
Feb 24, 202533.2833.6833.2833.4833.48-
Feb 21, 202533.1034.3033.1034.3034.30100
Feb 20, 202533.6833.9633.2633.2633.26-
Feb 19, 202534.0234.0233.7433.7433.74-
Feb 18, 202533.9234.3833.9234.3634.36-
Feb 17, 202533.3633.7033.3433.7033.70-
Feb 14, 202533.5033.8833.4833.4833.481,720
Feb 13, 202533.0834.2633.0833.6633.66150
Feb 12, 202533.1834.3633.1834.3634.3610
Feb 11, 202533.1634.2033.1633.4233.42100
Feb 10, 202532.9033.5832.9033.4833.48-
Feb 7, 202532.7033.1832.7032.7832.78-
Feb 6, 202532.3833.0432.3832.9432.94-
Feb 5, 202532.1232.4032.1232.4032.40-
Feb 4, 202532.3232.5032.3032.5032.501,610
Feb 3, 202531.8232.5631.8232.5632.56-
Jan 31, 202532.0632.0831.8432.0432.04-
Jan 30, 202532.4032.5432.3432.3432.34-
Jan 29, 202531.2432.5431.2432.5432.54-
Jan 28, 202531.2231.6631.2231.4431.44-
Jan 27, 202530.9031.5030.8831.4031.40-
Jan 24, 202531.2431.2431.2431.2431.24-
Jan 23, 202531.2031.2831.2031.2631.26-
Jan 22, 202531.0631.6431.0631.5831.58-
Jan 21, 202530.6031.0230.6031.0231.02-
Jan 20, 202531.0431.1030.9630.9830.98-
Jan 17, 202531.0231.3231.0231.3231.32-
Jan 16, 202530.5830.8430.5830.8430.84-
Jan 15, 202529.6030.4629.6030.4630.46-
Jan 14, 202529.6229.8429.6229.7229.72-
Jan 13, 202529.5829.8629.5629.8029.80-
Jan 10, 202530.2430.4629.9029.9629.96-
Jan 9, 202530.8630.8629.6830.2830.28-
Jan 8, 202531.4231.6630.9631.0831.08-
Jan 7, 202531.3631.6231.3631.4231.42-
Jan 6, 202531.7631.7631.7631.7631.76-
Jan 3, 202531.8231.8231.8231.8231.82-
Jan 2, 202531.4631.4631.4631.4631.46-
Dec 30, 202431.0031.3431.0031.3431.34-
Dec 27, 202431.1231.1231.1231.1231.12-
Dec 23, 202431.2031.2631.1631.2631.26-
Dec 20, 202430.9631.3030.8031.3031.30-
Dec 19, 202431.2031.3230.9830.9830.98-
Dec 18, 202431.1431.5631.1431.4031.40-
Dec 17, 202431.3231.4631.3031.3431.34-
Dec 16, 202431.3631.7831.3631.7831.78-
Dec 13, 202431.3031.6831.3031.4031.40-
Dec 12, 202431.9032.0631.6431.6631.66-
Dec 11, 202431.8832.0231.8632.0232.02-
Dec 10, 202432.0632.3632.0632.1432.14-
Dec 9, 202432.2632.5632.2632.3232.32-
Dec 6, 202432.3632.6832.3632.6632.66-
Dec 5, 202431.3032.3431.3032.3432.34-
Dec 4, 202431.1031.5231.1031.5231.52-
Dec 3, 202431.0431.4031.0431.3231.32-
Dec 2, 202430.6031.2630.6031.1231.12-
Nov 29, 202430.1430.7830.1430.7830.78-
Nov 28, 202429.1830.3829.1830.3830.38-
Nov 27, 202428.9429.2628.9429.2229.22-
Nov 26, 202428.9629.4428.9629.1429.14520
Nov 25, 202429.1029.4229.1029.1629.16-
Nov 22, 202428.9229.4028.9229.3429.34-
Nov 21, 202428.6028.9828.6028.9828.98-
Nov 20, 202429.7029.7028.7228.7228.72-
Nov 19, 202430.0430.2429.7229.8229.82-
Nov 18, 202429.8429.9829.8229.8629.86-
Nov 15, 202429.8030.0229.8030.0230.02-
Nov 14, 202429.6629.6629.6629.6629.66-
Nov 13, 202429.2029.8429.2029.7829.78-
Nov 12, 202429.8630.0229.4829.4829.48-
Nov 11, 202429.9830.5429.9830.3030.30-
Nov 8, 202430.0430.1829.9230.0830.08-
Nov 7, 202430.0630.2029.9030.1230.12-
Nov 6, 202430.3430.8830.2030.2030.20-
Nov 5, 202430.0430.3029.8229.8229.82-
Nov 4, 202430.1630.4430.1630.4230.42-
Nov 1, 202430.0631.0630.0230.5430.5420
Oct 31, 202430.5430.5630.0030.0430.04-
Oct 30, 202430.2831.4830.2831.1631.16-
Oct 29, 202431.4031.4030.2030.4230.42120
Oct 28, 202430.6830.9430.6830.9030.90-
Oct 25, 202430.8631.2030.8631.1831.18-
Oct 24, 202431.1031.4031.1031.3231.32-
Oct 23, 202431.4831.4831.0231.0231.02-
Oct 22, 202432.0432.0431.3231.5031.50-
Oct 21, 202432.5632.7232.5032.5232.52-
Oct 18, 202432.5032.9032.5032.9032.90410
Oct 17, 202432.1033.3832.1032.7832.7810
Oct 16, 202432.7632.7631.9632.4032.40-
Oct 15, 202432.5433.0832.5433.0833.08-
Oct 14, 202432.2632.6232.2632.6232.62-
Oct 11, 202432.1632.5632.1632.5632.56-
Oct 10, 202432.4232.7032.4232.7032.70-
Oct 9, 202432.4032.6432.3632.4232.42-
Oct 8, 202432.4032.7232.4032.6632.66-
Oct 7, 202433.1434.4232.8432.8432.8450
Oct 4, 202432.9833.3632.9833.2833.28-
Oct 3, 202432.8233.2632.8033.1033.10-
Oct 2, 202432.8833.1832.8833.1833.18-
Oct 1, 202433.2033.2832.8232.8432.84-
Sep 30, 202433.1233.3433.1233.3033.30-
Sep 27, 202433.1633.4833.1233.1233.12-
Sep 26, 202433.1833.4033.1833.3033.30-
Sep 25, 202432.7633.3632.7233.1833.18-
Sep 24, 202433.4833.6833.3633.3633.36-
Sep 23, 202433.3033.7833.3033.5833.58-
Sep 20, 202433.9034.2433.1833.2033.20-
Sep 19, 202433.5234.1833.5234.1034.10-
Sep 18, 202433.9033.9033.8033.8233.82-
Sep 17, 202433.9034.3833.9034.2834.28-
Sep 16, 202433.8034.1633.8033.9233.92-
Sep 13, 202433.5034.0833.5034.0834.08-
Sep 12, 202433.4233.8433.4233.7833.78-
Sep 11, 202433.2433.6833.1833.5633.56-
Sep 10, 202433.1433.6033.1433.5833.58-
Sep 9, 202432.5633.3032.5633.3033.30-
Sep 6, 202433.0233.3832.8833.1033.10-
Sep 5, 2024 0.60 Dividend
Sep 5, 202434.1034.1033.3833.3833.38-
Sep 4, 202433.8434.4633.8434.4633.95-
Sep 3, 202433.9434.2633.9434.1433.63-
Sep 2, 202434.3034.5234.3034.5234.01-
Aug 30, 202434.5434.5434.4834.4833.97-
Aug 29, 202434.3434.6634.3434.6234.10-
Aug 28, 202434.4234.6434.4234.5634.05-
Aug 27, 202434.2634.7234.2634.5834.07-
Aug 26, 202434.1634.3034.1634.2233.71-
Aug 23, 202434.1834.3634.1234.1233.61-
Aug 22, 202433.7834.3833.7834.2433.73-
Aug 21, 202433.3834.1033.3834.0233.51-
Aug 20, 202433.8634.3433.7633.7633.26-
Aug 19, 202434.3035.1034.3034.4033.89450
Aug 16, 202434.9835.2434.4834.4833.97-
Aug 15, 202436.1636.1635.4035.4034.87-
Aug 14, 202431.8831.8831.8831.8831.41-
Aug 13, 202431.0831.0831.0831.0830.62-
Aug 12, 202430.9231.2230.9231.2230.76-
Aug 9, 202430.6030.6030.6030.6030.14-
Aug 8, 202430.4030.4030.4030.4029.95-
Aug 7, 202430.4430.4430.4430.4429.99-
Aug 6, 202430.5030.5030.5030.5030.05-
Aug 5, 202430.5430.5830.5430.5830.12-
Aug 2, 202431.5031.6031.4831.6031.13-
Aug 1, 202432.3632.3832.3632.3831.90-
Jul 31, 202432.0832.6032.0832.6032.11-
Jul 30, 202431.2431.7831.2431.7831.31-
Jul 29, 202431.2231.2231.2231.2230.76-
Jul 26, 202430.6230.6230.6230.6230.16-
Jul 25, 202430.9031.0230.6030.8830.42-
Jul 24, 202430.7631.2230.7631.2030.74-
Jul 23, 202430.7031.0830.7031.0830.62-
Jul 22, 202430.0430.8430.0430.8430.3850
Jul 19, 202430.4030.5830.3430.3429.89-
Jul 18, 202430.5830.8230.5830.7030.24-
Jul 17, 202430.4230.8030.4230.8030.34-
Jul 16, 202430.4430.5030.3630.5030.05-
Jul 15, 202430.6030.8630.5430.6030.14-
Jul 12, 202430.7430.9030.6430.9030.44-
Jul 11, 202430.7030.9630.7030.9030.44-
Jul 10, 202430.3030.9230.2830.9230.46-
Jul 9, 202430.4030.7430.4030.5830.12-
Jul 8, 202430.0230.6230.0230.6030.14-
Jul 5, 202430.0430.5430.0430.3029.85-
Jul 4, 202429.9630.3229.9630.2829.83-
Jul 3, 202429.6830.0429.6830.0429.59-
Jul 2, 202429.9430.0229.7029.7229.28-
Jul 1, 202430.4230.5830.2030.2029.75-
Jun 28, 202430.8831.0830.8830.8830.42-
Jun 27, 202430.1831.3230.1831.2230.76-
Jun 26, 202430.7230.9430.4430.5230.07-
Jun 25, 202430.0430.9430.0430.9430.48-
Jun 24, 202429.8030.3029.8030.1429.69-
Jun 21, 202430.2230.6030.0430.0429.59-
Jun 20, 202430.1230.4230.1230.4229.97-
Jun 19, 202430.1630.4230.1630.3829.93-
Jun 18, 202430.2430.5430.2430.5430.09-
Jun 17, 202429.8429.8429.8429.8429.40-
Jun 14, 202430.0430.1630.0430.1629.71-
Jun 13, 202430.0630.3030.0630.2229.77-
Jun 12, 202430.7030.7030.0430.1629.71300
Jun 11, 202431.0431.0430.4630.4630.01-
Jun 10, 202431.9831.9831.4031.4831.01-
Jun 7, 202432.1232.2632.1232.2631.78-
Jun 6, 202431.8832.2631.8832.2631.78-
Jun 5, 202431.2831.8831.2831.7831.31-
Jun 4, 202431.6431.6431.6431.6431.17-
Jun 3, 202431.4631.4631.4631.4630.99-
May 31, 202431.3831.7231.3831.5831.11-
May 30, 202431.4831.7431.4831.4831.01-
May 29, 202431.2431.2431.2431.2430.77-
May 28, 202431.7631.7631.7631.7631.29-
May 27, 202431.7631.7631.7631.7631.29-
May 24, 202431.4231.5431.4231.5431.07-
May 23, 202432.0232.2231.9631.9631.48150
May 22, 202431.5832.3031.5832.3031.82-
May 21, 202431.1031.4231.1031.4230.95-
May 20, 202430.8631.3230.8631.2430.77-
May 17, 202430.8230.8230.7030.8230.36-
May 16, 202430.8431.2230.8431.0830.62-
May 15, 202431.0431.2831.0431.0430.58-
May 14, 202431.0031.1830.9831.1230.66-
May 13, 202431.7031.7031.2431.2430.77-
May 10, 202431.6031.9431.6031.7831.31-
May 9, 2024 0.41 Dividend
May 9, 202431.3831.6831.3831.6031.13-
May 8, 202431.4031.9831.4031.9831.16-
May 7, 202431.5631.7831.4831.6830.86-
May 6, 202431.2631.4431.2631.4430.63-
May 3, 202431.0232.3831.0232.3831.54-
May 2, 202431.4831.4831.0431.2430.43-
Apr 30, 202431.5431.9431.5431.8231.00-
Apr 29, 202431.3031.7631.3031.6830.86-
Apr 26, 202431.3031.3031.0831.1830.38-
Apr 25, 202431.8631.9431.2831.2830.47-
Apr 24, 202432.1432.2632.0432.0431.21-
Apr 23, 202431.9832.1631.7431.7430.92-
Apr 22, 202431.6231.8431.6231.8431.02-
Apr 19, 202430.8431.5630.8431.5630.75-
Apr 18, 202431.1631.6831.1031.2630.45-
Apr 17, 202431.1631.5431.1431.5430.73-
Apr 16, 202431.6031.6031.2431.2430.43-
Apr 15, 202430.8431.5630.8431.5630.75-
Apr 12, 202430.8431.3430.8431.1430.34-
Apr 11, 202430.9631.0030.8231.0030.20-
Apr 10, 202430.6031.2230.6031.1030.30-
Apr 9, 202430.6830.8430.6830.7829.99-
Apr 8, 202430.5230.8830.5230.8430.04-