Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Admiral Group plc logo
ADM.L
Admiral Group plc
13:26:33
3222 £
0.0000 (%0.00)
Previous Close: 3362
Day Low₺3156
Day High₺3296
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADM.L: Admiral Group plc Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 387.0417
CLOSE 387.4445

Low

LOW 322.25

High

HIGH 483.75
DATEOPENHIGHLOWCLOSE
01/04/2005323329322.25322.5
01/05/2005327335327331.5
01/06/2005334.75338.75332.5336
01/07/2005338343338339.75
01/10/2005341342338.75339.91
01/11/2005341.75342.75340341.5
01/12/2005340340328332.67
01/13/2005330337328334.97
01/14/2005332332326.5328.14
01/17/2005329336329334.5
01/18/2005337338337337
01/19/2005337337.75336336
01/20/2005336.75337.75333334
01/21/2005333337333337
01/24/2005338341337340
01/25/2005342352342347.5
01/26/2005349.75351347348.5
01/27/2005346.5350346.5349.75
01/28/2005349350346350
01/31/2005350353.25349349.75
02/01/2005350350346348
02/02/2005348.75352348.5351.5
02/03/2005351352348350
02/04/2005349349.5344.5344.75
02/07/2005346347344.5347
02/08/2005349354.75348.25354
02/09/2005353355352353.5
02/10/2005353353348.5348.5
02/11/2005349351.75346346
02/14/2005348349345345
02/15/2005345345337339.5
02/16/2005340340336.75337
02/17/2005337341335336.5
02/18/2005340346.5339.5345
02/21/2005345.25345.25344344
02/22/2005344344340340.41
02/23/2005338339.75335.5337
02/24/2005335.5337.5334337
02/25/2005336337333.75335
02/28/2005335339.5334337
03/01/2005337.5342.5337.5341.25
03/02/2005341343340.25342.75
03/03/2005344347342.75346.75
03/04/2005347350343348
03/07/2005350350347.25349.25
03/08/2005349349343345
03/09/2005345349.25345347
03/10/2005347348.25347347
03/11/2005350350346.25347
03/14/2005348.75350347348.75
03/15/2005349351.75348348
03/16/2005350350347347
03/17/2005347350346.25346.5
03/18/2005346.25349345346
03/21/2005352.25352.75348349.5
03/22/2005354358.25352.25352.25
03/23/2005351351.25345.5346
03/24/2005347348345346
03/29/2005347351345.5351
03/30/2005348.25351347349.01
03/31/2005351353348.3349
04/01/2005350351.5349351
04/04/2005351351347.5350.25
04/05/2005351.75351.75348348.5
04/06/2005348.5349347.5348.5
04/07/2005348.5353347.5351
04/08/2005351352350350
04/11/2005353.75357352357
04/12/2005355356353355
04/13/2005356359.75354.75358
04/14/2005355.25375355.25367.7
04/15/2005370.25371.25365370
04/18/2005365.25368361.5361.5
04/19/2005364368362.5364.27
04/20/2005365.25371.5364.25369
04/21/2005365.25372365.25370.5
04/22/2005373375.75371375
04/25/2005373.25376373.25376
04/26/2005376377.25371374.44
04/27/2005364.5364.5352.5353.75
04/28/2005356.25358352357
04/29/2005354.25356351352.25
05/03/2005354.25362353361.5
05/04/2005362.25367360.5367
05/05/2005368.75372.25367372
05/06/2005373373367.75369
05/09/2005368.25368.75365365
05/10/2005368369364364
05/11/2005363366361364
05/12/2005364371.75363369
05/13/2005368372367371
05/16/2005368.25372368.25368.5
05/17/2005368368.5362364.5
05/18/2005367368363.25364
05/19/2005367373365368
05/20/2005370379.75370374
05/23/2005380380376376.5
05/24/2005378381375.25375.25
05/25/2005380380372372
05/26/2005373.75373.75371.25372
05/27/2005369373368.25369.75
05/31/2005371374370372.75
06/01/2005374375371371
06/02/2005373375372.25374.5
06/03/2005373.5380373.25379
06/06/2005380384.75377382.25
06/07/2005384.75387.75381.5386.5
06/08/2005384.25388384.25386.75
06/09/2005388390386.5389
06/10/2005390392387388
06/13/2005390390387389
06/14/2005388.5388.5385385
06/15/2005387387385385
06/16/2005387.5389385.75387
06/17/2005388.75388.75387388.75
06/20/2005389389383383
06/21/2005388388385385
06/22/2005385386380380.19
06/23/2005383387382386.06
06/24/2005388388380382.75
06/27/2005385385378378
06/28/2005381.5381.5378.75379
06/29/2005380380376376.75
06/30/2005378379370.5372.5
07/01/2005372372360.25362
07/04/2005363.25368363.25368
07/05/2005370370366.25368
07/06/2005367.25380367.25378
07/07/2005377383355369
07/08/2005372.5384372.5381.25
07/11/2005382388.75382387.25
07/12/2005388389386387.5
07/13/2005382.5384371380
07/14/2005377381.75368370
07/15/2005372.75373369369
07/18/2005368372.5364367.25
07/19/2005365.5370363.5368.25
07/20/2005368370364.25364.25
07/21/2005367.75368362365
07/22/2005365365364.5364.75
07/25/2005366.25366.25360361.25
07/26/2005363.75363.75359.5359.5
07/27/2005362.75363360362.25
07/28/2005365368361.75366
07/29/2005365370365370
08/01/2005367374.5366.25371.75
08/02/2005374.75380373.25380
08/03/2005378385378384.5
08/04/2005382.25385382.25385
08/05/2005385387382.5382.5
08/08/2005385.5387382382.5
08/09/2005385386.5382.75385
08/10/2005384390382.25390
08/11/2005390393388393
08/12/2005391.5393391392
08/15/2005391391.75388388
08/16/2005389.75390389.25389.25
08/17/2005388.75389.5387387.5
08/18/2005388389.75385.75385.75
08/19/2005388388.5386387.75
08/22/2005385.25387383384.75
08/23/2005385387.75384384
08/24/2005385385381.25383.5
08/25/2005382384378378.25
08/26/2005378.25383378.25381
08/30/2005377383377382.5
08/31/2005378.5388.75378.25386
09/01/2005387.25389.75384.5386
09/02/2005384.5388384.5385.5
09/05/2005386390386388.5
09/06/2005387.25390.25385388
09/07/2005388400386396
09/08/2005399.5399.5395397
09/09/2005398399395.25395.25
09/12/2005397407.75396.75407.5
09/13/2005408.75414408.75414
09/14/2005401.5406.75401.5402.75
09/15/2005401403.5400402
09/16/2005402408402408
09/19/2005404.5409404.5409
09/20/2005406412.5406412.5
09/21/2005410.5415409.75415
09/22/2005412.75415412413
09/23/2005412.25414.75412414.75
09/26/2005411420411416
09/27/2005416.25427415.75427
09/28/2005423428422428
09/29/2005429.75429.75426429.5
09/30/2005430430425425
10/03/2005428.75432.25425427.5
10/04/2005428430422425
10/05/2005423431.75422424.25
10/06/2005423427422.25425
10/07/2005422426.75422424
10/10/2005425425423423.75
10/11/2005427427.75424.5426.5
10/12/2005425.25427.5425425
10/13/2005427.5427.5420.75424
10/14/2005426.75426.75423423
10/17/2005424.75426.5423.25426
10/18/2005426.75428420.25424.75
10/19/2005422.5424422.25423.5
10/20/2005427433424.5429.75
10/21/2005427429.25427428.5
10/24/2005427.25429.75427.25428
10/25/2005428431.5427428.5
10/26/2005425433425432.25
10/27/2005428.75435426.5434
10/28/2005430.25433427.5430
10/31/2005433.75437431.75437
11/01/2005434.75454.75434.25453.75
11/02/2005454.75474454.75464
11/03/2005466.25483.75465481
11/04/2005482482461461
11/07/2005465465462462.5
11/08/2005464464453.25459.75
11/09/2005452.75460452.75459.75
11/10/2005460460448450
11/11/2005450460448459.75
11/14/2005456.5460452.5454.5
11/15/2005452458450.25454
11/16/2005453457450.25452.5
11/17/2005460475456469
11/18/2005469469458469
11/21/2005460.5469.75460.5465
11/22/2005463.75470463.5465
11/23/2005465465.75450451.75
11/24/2005450450433.75438
11/25/2005439.75444.5436.5444
11/28/2005444.5452444449
11/29/2005444.5452444.5447.75
11/30/2005445.5446439.5443.25
12/01/2005444448443.25447
12/02/2005442454442451.75
12/05/2005454454448450
12/06/2005450453445.75449.25
12/07/2005445453445450
12/08/2005450459449.5458
12/09/2005454455.5448.5451
12/12/2005449.75454449.75451.25
12/13/2005450.25450.25444.5446
12/14/2005446.5455445.25452
12/15/2005451472.5448.75464.5
12/16/2005464471463471
12/19/2005470477.75460.25470
12/20/2005473.75473.75465468
12/21/2005468469.5460463
12/22/2005462.25464.5458.25459.5
12/23/2005459.5460458.25459.75
12/28/2005458459453.75453.75
12/29/2005455455447451.5
12/30/2005453455450.75455