ADM.L
Admiral Group plc
13:26:33
3222 £
0.0000 (%0.00)
Previous Close: 3362
Day Low₺3156
Day High₺3296
ADM.L: Admiral Group plc Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 303.6036
CLOSE 303.8669
Low
LOW 284
High
HIGH 327
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 09/23/2004 | 286.5 | 290 | 284 | 287 |
| 09/24/2004 | 288 | 290 | 286.5 | 286.5 |
| 09/27/2004 | 288.5 | 288.5 | 285 | 287.5 |
| 09/28/2004 | 287 | 289 | 287 | 288.34 |
| 09/29/2004 | 288 | 290 | 288 | 288 |
| 09/30/2004 | 288 | 288.5 | 287.5 | 288 |
| 10/01/2004 | 288 | 291.5 | 288 | 291 |
| 10/04/2004 | 292.5 | 295 | 292 | 295 |
| 10/05/2004 | 295.5 | 295.5 | 292 | 294 |
| 10/06/2004 | 292 | 293.5 | 291 | 293 |
| 10/07/2004 | 296 | 296 | 294 | 294 |
| 10/08/2004 | 292 | 292.5 | 291 | 292 |
| 10/11/2004 | 292 | 293.5 | 292 | 293.25 |
| 10/12/2004 | 293.5 | 293.5 | 292 | 292 |
| 10/13/2004 | 292.5 | 293.29 | 292.5 | 293.29 |
| 10/14/2004 | 293 | 296 | 293 | 294 |
| 10/15/2004 | 292 | 295 | 291 | 294 |
| 10/18/2004 | 294 | 295 | 293 | 295 |
| 10/19/2004 | 294 | 295 | 293.5 | 293.5 |
| 10/20/2004 | 293.5 | 293.5 | 293 | 293 |
| 10/21/2004 | 294 | 295 | 293 | 295 |
| 10/22/2004 | 295 | 299.75 | 295 | 299.75 |
| 10/25/2004 | 297 | 299 | 297 | 299 |
| 10/26/2004 | 297.5 | 297.5 | 296 | 297.5 |
| 10/27/2004 | 298 | 299 | 295 | 296.5 |
| 10/28/2004 | 300 | 300 | 297 | 297.7 |
| 10/29/2004 | 297 | 297 | 292 | 292.5 |
| 11/01/2004 | 293 | 293 | 291 | 291 |
| 11/02/2004 | 291.5 | 293 | 291.25 | 292.58 |
| 11/03/2004 | 292.5 | 295 | 292.5 | 294.5 |
| 11/04/2004 | 295 | 296 | 294.5 | 294.71 |
| 11/05/2004 | 296.5 | 296.5 | 294.5 | 294.5 |
| 11/08/2004 | 295 | 297 | 295 | 295.7 |
| 11/09/2004 | 297 | 298 | 295 | 296.5 |
| 11/10/2004 | 300 | 300 | 296 | 296 |
| 11/11/2004 | 298 | 298 | 296 | 297.3 |
| 11/12/2004 | 299 | 308.75 | 299 | 303.36 |
| 11/15/2004 | 305 | 307 | 305 | 305 |
| 11/16/2004 | 304 | 305 | 303.5 | 303.5 |
| 11/17/2004 | 303 | 308 | 303 | 308 |
| 11/18/2004 | 308 | 308 | 305.5 | 305.5 |
| 11/19/2004 | 308 | 310 | 307 | 309 |
| 11/22/2004 | 309 | 310 | 309 | 309.63 |
| 11/23/2004 | 310 | 312 | 309 | 311 |
| 11/24/2004 | 310 | 315 | 310 | 315 |
| 11/25/2004 | 313.5 | 313.5 | 313.5 | 313.5 |
| 11/26/2004 | 311 | 311 | 308 | 310 |
| 11/29/2004 | 310 | 313 | 310 | 312 |
| 11/30/2004 | 313 | 313 | 310.5 | 311.74 |
| 12/01/2004 | 312 | 312 | 311 | 311.56 |
| 12/02/2004 | 313.5 | 313.5 | 312 | 312 |
| 12/03/2004 | 311 | 316 | 310.75 | 315.25 |
| 12/06/2004 | 317 | 322 | 317 | 319.97 |
| 12/07/2004 | 321.5 | 322 | 320 | 320.9 |
| 12/08/2004 | 318.5 | 319.5 | 317.05 | 317.05 |
| 12/09/2004 | 318 | 318 | 317.68 | 317.68 |
| 12/10/2004 | 316 | 319 | 316 | 318 |
| 12/13/2004 | 320 | 321.25 | 320 | 321.25 |
| 12/14/2004 | 321 | 321.5 | 321 | 321.5 |
| 12/15/2004 | 325 | 325 | 324 | 324.25 |
| 12/16/2004 | 326.25 | 327 | 320.25 | 323.11 |
| 12/17/2004 | 326.5 | 327 | 314.25 | 324.52 |
| 12/20/2004 | 316 | 320 | 316 | 319 |
| 12/21/2004 | 319 | 320.25 | 315 | 317 |
| 12/22/2004 | 316 | 318 | 312 | 316.54 |
| 12/23/2004 | 312 | 316.75 | 312 | 316 |
| 12/24/2004 | 315 | 315 | 313.75 | 315 |
| 12/29/2004 | 318 | 318.5 | 315 | 317.26 |
| 12/30/2004 | 320 | 321.75 | 319.75 | 319.99 |
| 12/31/2004 | 323 | 323 | 322.25 | 322.5 |