XLON:ADM
Archer Daniels Midland Company Stock Price (Quote)
£2,702.00
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.34 | £19.02 | Tuesday, 7th May 2024 ADM.L stock ended at £2,702.00. During the day the stock fluctuated 0% from a day low at £2,702.00 to a day high of £2,702.00. |
| 90 days | £17.30 | £19.02 | |
| 52 weeks | £16.32 | £20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2022 | £3,135.00 | £3,172.00 | £3,094.00 | £3,125.00 | 963 243 |
| Jan 21, 2022 | £3,220.00 | £3,254.00 | £3,165.00 | £3,171.00 | 505 317 |
| Jan 20, 2022 | £3,261.00 | £3,301.00 | £3,236.00 | £3,250.00 | 586 169 |
| Jan 19, 2022 | £3,219.00 | £3,284.00 | £3,203.00 | £3,266.00 | 610 756 |
| Jan 18, 2022 | £3,223.00 | £3,247.00 | £3,201.50 | £3,230.00 | 592 492 |
| Jan 17, 2022 | £3,130.00 | £3,258.00 | £3,122.00 | £3,241.00 | 376 848 |
| Jan 14, 2022 | £3,100.00 | £3,136.00 | £3,095.00 | £3,111.00 | 356 043 |
| Jan 13, 2022 | £3,105.00 | £3,134.80 | £3,091.00 | £3,113.00 | 473 918 |
| Jan 12, 2022 | £3,107.00 | £3,125.00 | £3,088.00 | £3,101.00 | 474 754 |
| Jan 11, 2022 | £3,087.00 | £3,134.00 | £3,077.00 | £3,101.00 | 443 254 |
| Jan 10, 2022 | £3,087.00 | £3,092.00 | £3,054.00 | £3,079.00 | 388 188 |
| Jan 07, 2022 | £3,074.00 | £3,088.00 | £3,058.00 | £3,082.00 | 538 318 |
| Jan 06, 2022 | £3,053.00 | £3,088.00 | £3,044.00 | £3,079.00 | 472 534 |
| Jan 05, 2022 | £3,079.00 | £3,093.00 | £3,055.00 | £3,072.00 | 387 447 |
| Jan 04, 2022 | £3,200.00 | £3,207.00 | £3,071.00 | £3,078.00 | 523 462 |
| Dec 31, 2021 | £3,131.00 | £3,158.00 | £3,124.00 | £3,157.00 | 99 696 |
| Dec 30, 2021 | £3,150.00 | £3,169.00 | £3,136.00 | £3,140.00 | 209 491 |
| Dec 29, 2021 | £3,121.00 | £3,166.00 | £3,098.00 | £3,150.00 | 301 555 |
| Dec 24, 2021 | £3,127.00 | £3,135.50 | £3,093.00 | £3,095.00 | 86 137 |
| Dec 23, 2021 | £3,121.00 | £3,128.82 | £3,100.00 | £3,103.00 | 195 410 |
| Dec 22, 2021 | £3,100.00 | £3,118.32 | £3,093.00 | £3,117.00 | 285 285 |
| Dec 21, 2021 | £3,112.00 | £3,117.00 | £3,093.00 | £3,095.00 | 355 975 |
| Dec 20, 2021 | £3,076.00 | £3,094.00 | £3,058.00 | £3,092.00 | 314 191 |
| Dec 17, 2021 | £3,095.00 | £3,118.00 | £3,079.00 | £3,109.00 | 1 010 762 |
| Dec 16, 2021 | £3,118.00 | £3,121.00 | £3,093.00 | £3,104.00 | 474 068 |
