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 |
| Dec 15, 2021 | £3,064.00 | £3,106.00 | £3,064.00 | £3,095.00 | 1 545 990 |
| Dec 14, 2021 | £3,090.00 | £3,109.00 | £3,073.00 | £3,074.00 | 391 778 |
| Dec 13, 2021 | £3,087.00 | £3,088.00 | £3,067.00 | £3,081.00 | 2 354 052 |
| Dec 10, 2021 | £3,080.00 | £3,114.00 | £3,064.00 | £3,088.00 | 456 511 |
| Dec 09, 2021 | £3,108.00 | £3,132.00 | £3,075.00 | £3,088.00 | 1 101 908 |
| Dec 08, 2021 | £3,029.00 | £3,102.00 | £3,024.00 | £3,102.00 | 745 417 |
| Dec 07, 2021 | £2,999.00 | £3,041.00 | £2,997.00 | £3,021.00 | 464 002 |
| Dec 06, 2021 | £2,970.00 | £3,002.00 | £2,965.00 | £2,991.00 | 324 618 |
| Dec 03, 2021 | £2,994.00 | £3,001.04 | £2,960.00 | £2,961.00 | 672 328 |
| Dec 02, 2021 | £2,978.00 | £2,996.00 | £2,960.00 | £2,988.00 | 481 932 |
| Dec 01, 2021 | £2,973.00 | £2,998.00 | £2,949.50 | £2,988.00 | 702 366 |
| Nov 30, 2021 | £3,002.00 | £3,005.35 | £2,957.00 | £2,957.00 | 1 471 486 |
| Nov 29, 2021 | £2,975.00 | £3,036.00 | £2,962.00 | £3,013.00 | 540 583 |
| Nov 26, 2021 | £2,918.00 | £2,970.00 | £2,909.00 | £2,963.00 | 1 665 147 |
| Nov 25, 2021 | £2,959.00 | £2,990.00 | £2,951.00 | £2,967.00 | 275 367 |
| Nov 24, 2021 | £2,971.00 | £2,973.00 | £2,933.00 | £2,948.00 | 536 535 |
| Nov 23, 2021 | £2,961.00 | £2,974.00 | £2,942.00 | £2,964.00 | 417 076 |
| Nov 22, 2021 | £3,001.00 | £3,007.99 | £2,977.00 | £2,985.00 | 1 470 485 |
| Nov 19, 2021 | £2,971.00 | £3,008.00 | £2,956.00 | £2,980.00 | 572 644 |
| Nov 18, 2021 | £2,963.00 | £2,984.00 | £2,950.16 | £2,960.00 | 684 328 |
| Nov 17, 2021 | £2,962.00 | £2,962.00 | £2,935.00 | £2,958.00 | 408 660 |
| Nov 16, 2021 | £2,973.00 | £2,986.00 | £2,953.00 | £2,968.00 | 607 754 |
| Nov 15, 2021 | £2,939.00 | £2,986.00 | £2,924.00 | £2,986.00 | 587 107 |
