ADM.L: Admiral Group plc Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 701.499

CLOSE 703.7656

Low

LOW 450.75

High

HIGH 1,110

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	454	466.75	450.75	466.75
01/04/2006	466.75	481	466.75	481
01/05/2006	477.25	481.5	472	477.25
01/06/2006	479.5	480	472.25	477.25
01/09/2006	479.75	480	473.25	478.25
01/10/2006	480	480	470	473.25
01/11/2006	477.75	500.75	477	495
01/12/2006	499.75	508	497.5	503
01/13/2006	508	509.75	500	503
01/16/2006	503.75	503.75	497.5	498.5
01/17/2006	496	497	493.5	494
01/18/2006	487.25	494	484.5	494
01/19/2006	495	508	492	506
01/20/2006	508.75	511	502.5	505.75
01/23/2006	500.5	512	495.5	508.75
01/24/2006	510	510	500.5	500.75
01/25/2006	503.25	512.5	502.5	512
01/26/2006	512.5	515	505.25	511.5
01/27/2006	515	522.75	512.5	520
01/30/2006	515.5	520	502.25	519
01/31/2006	514	520	512	515.5
02/01/2006	513.25	525	513.25	525
02/02/2006	528	535	526	529
02/03/2006	532.25	534.75	528	532
02/06/2006	534.75	535	526	535
02/07/2006	535	537	534	535.5
02/08/2006	530.25	535	529.75	534
02/09/2006	533.75	544.25	533.5	544.25
02/10/2006	541.25	543.5	537.75	539.75
02/13/2006	539.25	540.75	534	537
02/14/2006	537.75	538	532.5	537.5
02/15/2006	533	535.25	530	534
02/16/2006	533.75	540	533	539.25
02/17/2006	539.75	548	537.25	548
02/20/2006	542.5	545.25	540.75	540.75
02/21/2006	544.75	549.5	542.5	548
02/22/2006	548.5	550	547.25	548.5
02/23/2006	549.75	556.75	547.25	555.75
02/24/2006	556.25	560	552.75	558
02/27/2006	554	558.75	554	558
02/28/2006	551.5	565	551.5	565
03/01/2006	560.5	597	560.5	578.25
03/02/2006	578	580.25	573.75	576
03/03/2006	577.75	578	571.25	574.5
03/06/2006	577.75	579.75	574	578
03/07/2006	585.75	598	585.25	590.75
03/08/2006	599.5	599.5	590	599
03/09/2006	599	600	593	597.75
03/10/2006	600.75	610	598	608
03/13/2006	607	625	607	625
03/14/2006	618.75	620.25	615.25	617.25
03/15/2006	620.75	621	616	620
03/16/2006	622	622	616	620.5
03/17/2006	620.75	622	616.25	617
03/20/2006	621.5	622	618.5	618.5
03/21/2006	619	620	611	614
03/22/2006	617.5	633	611	628.5
03/23/2006	636	636	628.5	634.5
03/24/2006	633.5	634.5	629	631.5
03/27/2006	634.5	634.5	622.5	629
03/28/2006	629	631	622	627
03/29/2006	627	629	620.5	622
03/30/2006	629.5	635	623.5	626
03/31/2006	631.5	635	625	628
04/03/2006	635	660.5	627	656
04/04/2006	651.5	668.5	651	664.5
04/05/2006	668	672.5	665	672.5
04/06/2006	674	674.5	665.5	670
04/07/2006	668	675	665	671
04/10/2006	674.5	674.5	669.5	670
04/11/2006	670	674.5	668	669
04/12/2006	669.5	673	665.5	668.5
04/13/2006	672	673.5	669	672.5
04/18/2006	671	675	669	671
04/19/2006	667	667	641	648.5
04/20/2006	649.5	655	642	652
04/21/2006	655	655	647.5	653
04/24/2006	650	650.5	645	648
04/25/2006	649.5	655	646.5	654.5
04/26/2006	651.5	660.5	651.5	657
04/27/2006	654	672	654	668
04/28/2006	664	671.5	664	667
05/02/2006	670	677	665.5	671.5
05/03/2006	678	678	668.5	675
05/04/2006	673	682	673	681
05/05/2006	678	705	676	703
05/08/2006	705.5	705.5	696.5	700
05/09/2006	697	701	695	698.5
05/10/2006	700	701	693	695.5
05/11/2006	697.5	700	692	693.5
05/12/2006	694	697	675	677
05/15/2006	675	681	660	660
05/16/2006	660	668	641.5	642
05/17/2006	646	646	623	623
05/18/2006	628.5	628.5	601	602.5
05/19/2006	608	608	590	600.5
05/22/2006	591	593	570	572
05/23/2006	579	616	575	603.5
05/24/2006	596	612.5	590	596
05/25/2006	592	604	590	601.5
05/26/2006	610	637	601	635.5
05/30/2006	625	637.5	605	608
05/31/2006	605	636.5	605	630
06/01/2006	625	640	625	636
06/02/2006	641	644.5	632.5	643
06/05/2006	635.5	641.5	633	633
06/06/2006	631	634.5	612	614
06/07/2006	622	622	610	613
06/08/2006	604	605	584.5	584.5
06/09/2006	594.5	605	590	601
06/12/2006	592	605.5	592	602
06/13/2006	585	593	558.5	570
06/14/2006	574.5	574.5	554.5	556
06/15/2006	564	587	558	584
06/16/2006	590	604.5	582.5	585
06/19/2006	588	595	580	586.5
06/20/2006	578	592	578	584.5
06/21/2006	579.5	585	575.5	582.5
06/22/2006	588	589	575	588
06/23/2006	589	594.5	586	589
06/26/2006	594.5	597.5	585.5	594
06/27/2006	598	607.5	592.5	595.5
06/28/2006	592	597	590	595.5
06/29/2006	601	615	601	603.5
06/30/2006	614	626	614	621
07/03/2006	626	644.5	625	638.5
07/04/2006	632.5	644.5	632	633.5
07/05/2006	630.5	638	617	620
07/06/2006	623.5	632	619.5	631
07/07/2006	635	637	628	630.5
07/10/2006	627.5	632.5	622.5	624
07/11/2006	620	630	620	627
07/12/2006	633	634	623	627.5
07/13/2006	621.5	631.5	621.5	626.5
07/14/2006	618.5	631	610	612
07/17/2006	611	619.5	611	613.5
07/18/2006	610.5	620	610.5	615
07/19/2006	620	636	612	636
07/20/2006	639	650	634	649
07/21/2006	642.5	677.5	642.5	665
07/24/2006	670.5	674	665.5	673
07/25/2006	675	675	662	665
07/26/2006	672	672	662.5	668
07/27/2006	674	677.5	662.5	671.5
07/28/2006	661.5	673	661.5	672
07/31/2006	669	670	660	664
08/01/2006	661	671.5	661	664
08/02/2006	672.5	698	670	692
08/03/2006	698	698	675	677.5
08/04/2006	680.5	686.5	674	686.5
08/07/2006	673	685	673	678
08/08/2006	673	682	661.5	662
08/09/2006	659	669.5	657	664.5
08/10/2006	655.5	667	655	663.5
08/11/2006	667	667	658.5	660.5
08/14/2006	662	665	660.5	664
08/15/2006	660	669	660	669
08/16/2006	666	675	655.5	674
08/17/2006	677	677	665	670
08/18/2006	674.5	675	669.5	671
08/21/2006	668	670.5	665	667.5
08/22/2006	674	676	665	674.5
08/23/2006	666.5	679	666.5	671.5
08/24/2006	665.5	671	664.5	667
08/25/2006	660	669.5	660	667
08/29/2006	667	683	660.5	679.5
08/30/2006	675	680	674	678.5
08/31/2006	675	680.5	674	677
09/01/2006	677	681	675	677
09/04/2006	685	685	676	677
09/05/2006	675	677	668	670
09/06/2006	668.5	693	668.5	692
09/07/2006	681.5	705	681.5	703
09/08/2006	706	747	706	741
09/11/2006	742.5	754.5	741	752.5
09/12/2006	757	768	752	762.5
09/13/2006	767	767.5	755	761
09/14/2006	764.5	764.5	757.5	757.5
09/15/2006	764	764	741.5	741.5
09/18/2006	750	751	736	747.5
09/19/2006	749	755	746	752
09/20/2006	745	770	743	768
09/21/2006	765	770	757	762.5
09/22/2006	760	764	755.5	760
09/25/2006	770	770	760	760
09/26/2006	770	792.5	767.5	779
09/27/2006	784	784	772	778
09/28/2006	777.5	798.5	777.5	796
09/29/2006	799	832	799	829
10/02/2006	834	859.5	833	856
10/03/2006	850	856.5	843.5	849
10/04/2006	849	854	843	848.5
10/05/2006	860	871	847.5	852
10/06/2006	852	858	845	856
10/09/2006	845	859.5	845	856
10/10/2006	860	860.5	854.5	858
10/11/2006	850.5	880	850.5	876
10/12/2006	882	924.5	882	907
10/13/2006	909	909	885.5	887.5
10/16/2006	895	895	888	892.5
10/17/2006	890.5	899.5	885.5	891.5
10/18/2006	900	905	889.5	900.5
10/19/2006	891.5	915	891.5	912
10/20/2006	911.5	920	910	919.5
10/23/2006	925	925	905.5	920
10/24/2006	924.5	924.5	905	920
10/25/2006	914	938.5	914	934.5
10/26/2006	936	943	933	940
10/27/2006	943	943	912.5	915
10/30/2006	910	935	910	928
10/31/2006	925	935	925	929.5
11/01/2006	925	935.5	921	925
11/02/2006	925	935	921	926
11/03/2006	930	946	928.5	934.5
11/06/2006	942	967	942	963
11/07/2006	968	978	966	976
11/08/2006	977	983	972	974
11/09/2006	970	977	968.5	975.5
11/10/2006	975	987	975	986
11/13/2006	989.5	1,010	986.5	1,007
11/14/2006	1,012	1,012	981	988
11/15/2006	990	990	938	951
11/16/2006	945	951	925.5	935.5
11/17/2006	928.5	939.5	922	925
11/20/2006	920	929.5	912	922
11/21/2006	929.5	929.5	924	926
11/22/2006	930	930	915.5	922
11/23/2006	929	929.5	910	915
11/24/2006	910.5	919.5	900	905
11/27/2006	901	905	880	891
11/28/2006	885	900	884	892
11/29/2006	896	919.5	896	910
11/30/2006	905.5	918	895	903
12/01/2006	900	914.5	900	908.5
12/04/2006	904	913.5	903	909
12/05/2006	905	920	905	917.5
12/06/2006	922	928.5	913.5	920.5
12/07/2006	930	959.5	930	956.5
12/08/2006	957	967.5	941	966.5
12/11/2006	975	996.5	966	993
12/12/2006	985.5	1,004	985	999.5
12/13/2006	994	996	975	991.18
12/14/2006	991.5	1,012.5	985.5	1,012.5
12/15/2006	997	1,012.5	997	1,002.5
12/18/2006	1,011	1,038	1,003	1,030
12/19/2006	1,023	1,039.5	1,020	1,032.5
12/20/2006	1,035	1,060.5	1,033.5	1,052.33
12/21/2006	1,062.5	1,085	1,056.5	1,082.5
12/22/2006	1,085	1,085	1,070	1,076
12/27/2006	1,085	1,110	1,073	1,096.18
12/28/2006	1,100	1,100	1,080	1,083.5
12/29/2006	1,080	1,100	1,080	1,099

Menu

Create your free account now!

ADM.L: Admiral Group plc Historical Data

2006 Historical Chart

Average

Low

High