Admiral Group Historical Data - FLN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Admiral Group (FLN)
Admiral Group (FLN) Historical

Admiral Group (FLN)

31.30

0.00

(0.00%)

Closed July 26 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.74	2.42146596859	30.56	31.58	30.5	466	30.9101073	DE
4	0.1	0.320512820513	31.2	31.62	29.84	754	31.00057669	DE
12	-0.7	-2.1875	32	32.979999	29.84	525	31.16921584	DE
26	1.74	5.88633288227	29.56	33.49	29.02	577	31.14105743	DE
52	2.43	8.41704191202	28.87	33.49	26.62	753	30.11254418	DE
156	2.43	8.41704191202	28.87	33.49	26.62	753	30.11254418	DE
260	2.43	8.41704191202	28.87	33.49	26.62	753	30.11254418	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721939160	31.06	0.26	0.84	30.84	31.06	30.84	12
1721852820	30.8	-0.56	-1.79	31.14	31.4	30.5	1550
1721766420	31.36	-0.14	-0.44	31.58	31.58	31.36	152
1721677800	31.5	0.58	1.88	30.56	31.58	30.56	150
1721420760	30.92	0	0.00	30.92	30.92	30.92	0
1721334360	30.92	0.36	1.18	31.08	31.08	30.9	702
1721248020	30.56	-0.22	-0.71	30.92	30.92	30.56	300
1721161560	30.78	-0.44	-1.41	30.7	30.84	30.7	111
1721075160	31.22	-0.12	-0.38	30.92	31.42	30.92	190
1720815960	31.34	-0.1	-0.32	30.84	31.34	30.84	51
1720729560	31.44	0.36	1.16	31.14	31.44	31.14	50
1720643220	31.08	0.32	1.04	31.3	31.3	31.08	165
1720556760	30.76	-0.38	-1.22	30.94	31.22	30.76	49
1720470360	31.14	0.18	0.58	31.14	31.14	31.14	14
1720211220	30.96	0.46	1.51	31.1	31.1	30.96	104
1720124820	30.5	0.36	1.19	30.5	30.5	30.5	484
1720038420	30.14	0.02	0.07	29.9	30.3	29.84	2191
1719952020	30.12	-0.64	-2.08	30.12	30.12	30.12	303
1719865620	30.76	-0.86	-2.72	31.42	31.42	30.46	2443
1719606420	31.62	0.3	0.96	31.2	31.62	30.96	5302
1719520020	31.32	0.16	0.51	31.04	32.1	31.04	1506
1719433560	31.16	0	0.00	31.16	31.16	31.16	0
1719347160	31.16	0.42	1.37	30.86	31.16	30.86	1697
1719260820	30.74	0.12	0.39	30.72	30.74	30.16	1958
1719001620	30.62	0.08	0.26	30.62	30.62	30.62	7
1718915160	30.54	-0.42	-1.36	30.54	30.54	30.54	10
1718828820	30.96	0.22	0.72	30.96	30.96	30.96	9
1718742360	30.74	-0.04	-0.13	30.68	30.74	30.68	364
1718656020	30.78	0.72	2.40	30.98	30.98	30.46	699
1718396820	30.06	-0.98	-3.16	30.26	30.26	30.06	621
1718310420	31.04	0.74	2.44	30.6	31.04	30.52	117
1718224020	30.3	-0.5	-1.62	30.58	30.58	30.3	429
1718137620	30.8	-1.1	-3.45	31.08	31.08	30.5	354
1718051220	31.9	-0.34	-1.05	31.9	31.9	31.9	12
1717792020	32.24	-0.32	-0.98	32.979999	32.979999	32.24	462
1717705620	32.56	0.08	0.25	32.84	32.92	32.46	208
1717619220	32.479999	0.28	0.87	31.72	32.479999	31.72	427
1717532820	32.2	-0.3	-0.92	32.119999	32.2	32.119999	6
1717446420	32.5	0.68	2.14	32.5	32.5	32.5	1
1717187220	31.82	0	0.00	31.82	31.82	31.82	0
1717100820	31.82	-0.58	-1.79	31.82	31.82	31.82	6
1717014420	32.4	0.76	2.40	32.4	32.4	32.4	170
1716928020	31.64	-0.02	-0.06	32.38	32.38	30.98	1453
1716841620	31.66	0	0.00	31.66	31.66	31.66	0
1716582420	31.66	-0.92	-2.82	31.5	31.66	31.5	165
1716496020	32.58	0.02	0.06	32.32	32.68	32.32	707
1716409620	32.56	0.52	1.62	32.56	32.56	32.56	340
1716323160	32.04	0.44	1.39	31.78	32.04	31.78	267
1716236760	31.6	0	0.00	31.6	31.6	31.6	10
1715977620	31.6	0.02	0.06	31.52	31.6	31.52	135
1715891220	31.58	0.48	1.54	31.32	31.58	31.32	66
1715804820	31.1	-0.36	-1.14	31.84	31.84	31.1	1503
1715718420	31.46	-0.54	-1.69	31.46	31.46	31.46	118
1715631960	32	-0.4	-1.23	32	32	32	33
1715372820	32.4	0	0.00	32.4	32.4	32.4	0
1715286420	32.4	0.1	0.31	31.62	32.4	31.62	4
1715200020	32.299999	0.48	1.51	32.299999	32.299999	32.299999	124
1715113620	31.82	-0.18	-0.56	32.04	32.04	31.82	6
1715027220	32	0.28	0.88	31.94	32	31.94	507
1714768020	31.72	-0.12	-0.38	32	32	31.72	60
1714681560	31.84	-0.62	-1.91	32	32	31.8	472
1714508820	32.46	0.52	1.63	32.1	32.46	32.04	308
1714422420	31.94	0.32	1.01	31.82	32.04	31.82	157
1714163220	31.62	-0.38	-1.19	31.44	31.62	31.44	255

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions