ADM.L: Admiral Group plc Historical Data

2007 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 988.3458

CLOSE 988.2826

Low

LOW 733

High

HIGH 1,195

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	1,100	1,102	1,085	1,097.5
01/03/2007	1,085	1,115	1,085	1,108
01/04/2007	1,092	1,108.5	1,066.5	1,079
01/05/2007	1,072	1,079	1,058.5	1,058.5
01/08/2007	1,068	1,090	1,049.5	1,084.5
01/09/2007	1,090	1,100	1,087.5	1,088
01/10/2007	1,085	1,094	1,075	1,077
01/11/2007	1,075	1,093	1,055	1,089.5
01/12/2007	1,093	1,093	1,071	1,075
01/15/2007	1,075	1,085	1,072.5	1,076
01/16/2007	1,068	1,080	1,064	1,068
01/17/2007	1,065	1,065.5	1,035	1,052
01/18/2007	1,055	1,063.5	1,052	1,057.5
01/19/2007	1,050.5	1,059	1,045	1,055
01/22/2007	1,050	1,069.5	1,048.5	1,053.5
01/23/2007	1,057	1,059.5	1,016	1,021
01/24/2007	1,030	1,039	1,024.5	1,037.5
01/25/2007	1,030	1,054.5	1,030	1,051.5
01/26/2007	1,050	1,054	1,045	1,047
01/29/2007	1,045	1,054	1,036	1,040
01/30/2007	1,035	1,058.5	1,034	1,037
01/31/2007	1,037	1,037	1,015.5	1,020.5
02/01/2007	1,028.5	1,041	1,020	1,030
02/02/2007	1,031.5	1,047	1,031.5	1,042.5
02/05/2007	1,043	1,046.5	1,040	1,044
02/06/2007	1,047	1,054.5	1,040.5	1,042.5
02/07/2007	1,048	1,055	1,043.5	1,046
02/08/2007	1,055	1,055	1,024	1,027.5
02/09/2007	1,034.5	1,045	1,032.5	1,044
02/12/2007	1,044	1,050	1,027	1,028.5
02/13/2007	1,036	1,048	1,029	1,043.5
02/14/2007	1,050	1,061.5	1,047.5	1,056
02/15/2007	1,061.5	1,066.5	1,052.5	1,058
02/16/2007	1,053.5	1,078	1,053.5	1,078
02/19/2007	1,088	1,098.5	1,080.5	1,096
02/20/2007	1,100	1,110	1,095	1,103
02/21/2007	1,101.5	1,124.5	1,091	1,096
02/22/2007	1,091	1,123	1,091	1,103
02/23/2007	1,112	1,112	1,087	1,092
02/26/2007	1,085	1,129	1,085	1,120
02/27/2007	1,111	1,111.5	1,044.5	1,052
02/28/2007	1,030	1,064	1,011.5	1,034
03/01/2007	1,040	1,063	1,005	1,015
03/02/2007	1,014.5	1,036	1,010	1,019.5
03/05/2007	1,005	1,005	972.5	1,002
03/06/2007	1,019	1,022.5	993.5	1,015
03/07/2007	1,025	1,037	1,013	1,026
03/08/2007	1,037	1,084	1,036.5	1,079.5
03/09/2007	1,075	1,128	1,067.5	1,123
03/12/2007	1,136	1,165	1,121.5	1,150
03/13/2007	1,138.5	1,150	1,108	1,110
03/14/2007	1,099.5	1,099.5	1,060	1,060.5
03/15/2007	1,085	1,099.5	1,080.5	1,098
03/16/2007	1,100	1,132.5	1,095	1,124.5
03/19/2007	1,130	1,165	1,130	1,160
03/20/2007	1,165	1,170	1,137	1,145
03/21/2007	1,140	1,155	1,128	1,151
03/22/2007	1,160	1,187	1,160	1,179
03/23/2007	1,170	1,180	1,157	1,165
03/26/2007	1,160	1,172	1,155	1,159
03/27/2007	1,155	1,169	1,152	1,152
03/28/2007	1,152	1,172	1,133	1,135
03/29/2007	1,145	1,155	1,144	1,149
03/30/2007	1,145	1,155	1,145	1,149
04/02/2007	1,140	1,165	1,135	1,160
04/03/2007	1,163	1,193	1,151	1,192
04/04/2007	1,185	1,194	1,165	1,175
04/05/2007	1,180	1,189	1,160	1,185
04/10/2007	1,193	1,195	1,181	1,189
04/11/2007	1,195	1,195	1,171	1,176
04/12/2007	1,170	1,175	1,150	1,160
04/13/2007	1,160	1,161	1,142	1,148
04/16/2007	1,155	1,185	1,150	1,184
04/17/2007	1,174	1,179	1,150	1,172
04/18/2007	1,150	1,156	1,120	1,144
04/19/2007	1,135	1,135	1,113	1,117
04/20/2007	1,128	1,132	1,076	1,098
04/23/2007	1,090	1,105	1,081	1,088
04/24/2007	1,085	1,086	1,046	1,057
04/25/2007	1,065	1,074	1,034	1,062
04/26/2007	1,072	1,079	1,055	1,059
04/27/2007	1,052	1,058	1,016	1,030
04/30/2007	1,030	1,069	1,030	1,067
05/01/2007	1,047	1,064	1,043	1,049
05/02/2007	1,042	1,055	1,022	1,032
05/03/2007	1,032	1,032	988	996
05/04/2007	1,005	1,045	1,005	1,040
05/08/2007	1,033	1,041	1,002	1,012
05/09/2007	1,006	1,015	992	1,000
05/10/2007	1,010	1,010	990	998
05/11/2007	990	1,005	990	999
05/14/2007	1,005	1,009	995	1,002
05/15/2007	1,002	1,011	996	1,005
05/16/2007	996	1,005	991	1,001
05/17/2007	1,005	1,005	991	998
05/18/2007	990	1,004	981	983
05/21/2007	983	996	975	977
05/22/2007	977	999	973	991
05/23/2007	992	1,007	982	997
05/24/2007	990	998	973	978
05/25/2007	984	1,011	980	994
05/29/2007	1,000	1,002	976	985
05/30/2007	975	988	975	982
05/31/2007	990	993	976	977
06/01/2007	985	989	976	979
06/04/2007	975	996	973	988
06/05/2007	999	1,009	983	988
06/06/2007	985	985	946	956
06/07/2007	960	965	920	933
06/08/2007	930	930	900	920
06/11/2007	929	943	929	939
06/12/2007	929	943	927	939
06/13/2007	940	948	924	943
06/14/2007	950	959	939	950
06/15/2007	959	991	959	981
06/18/2007	990	993	976.5	989
06/19/2007	995	995	980.5	981
06/20/2007	991.5	991.5	969.5	970.5
06/21/2007	969	969	917.5	925
06/22/2007	923	927.5	909	916
06/25/2007	910	915	897	908.5
06/26/2007	907.5	909.5	893.5	898
06/27/2007	890	893	875	875.5
06/28/2007	888	899.5	879.5	885
06/29/2007	885	892	878	889
07/02/2007	879.5	889	867.5	871.5
07/03/2007	883	909	874	900
07/04/2007	892	950	892	940.5
07/05/2007	954	991.5	954	959.5
07/06/2007	952	963	922	926
07/09/2007	935	940	922.5	931
07/10/2007	930.5	930.5	892	898
07/11/2007	890.5	898	883	890
07/12/2007	887	892	829	862
07/13/2007	875.5	878	866	869.5
07/16/2007	869.5	875	856.5	874
07/17/2007	870	878	861	872.5
07/18/2007	862.5	883	860	869.5
07/19/2007	877	877	853	855.5
07/20/2007	848	860	810	819
07/23/2007	829.5	829.5	797	805.5
07/24/2007	796.5	805	783.5	795
07/25/2007	787	794.5	775	787
07/26/2007	799	799	733	748
07/27/2007	741.5	773.5	741	765.5
07/30/2007	755	781	755	769.5
07/31/2007	772.5	823.5	772.5	820.5
08/01/2007	809.5	835	790.5	810
08/02/2007	820	844.5	805.5	835
08/03/2007	838	838.5	823	828
08/06/2007	810	829	805.5	817
08/07/2007	823	852.5	823	852.5
08/08/2007	854.5	975	854.5	940
08/09/2007	955	971	918	959.5
08/10/2007	940.5	978.5	938.5	947
08/13/2007	950.5	953.5	837	874
08/14/2007	852	862	835	840.5
08/15/2007	834	853.5	823.5	849
08/16/2007	828	845	813	813
08/17/2007	825	843	795	829.5
08/20/2007	827	843.5	821	821
08/21/2007	821	834	807.5	818.5
08/22/2007	825	856.5	825	845
08/23/2007	857.5	893	837	837
08/24/2007	835	843	831	831.5
08/28/2007	825	833.5	800	801
08/29/2007	800	805	784	801.5
08/30/2007	820	828	800	825.5
08/31/2007	830	848	815	844
09/03/2007	855	870.5	844.5	860
09/04/2007	885	901	865	893
09/05/2007	879.5	906.5	872	879.5
09/06/2007	885	885	864.5	878.5
09/07/2007	880	892.5	863.5	883.5
09/10/2007	882.5	898	875	879
09/11/2007	880	895	880	892
09/12/2007	887.5	893.5	879.5	889.5
09/13/2007	880	891.5	878	886
09/14/2007	875	880.5	868.5	878
09/17/2007	866.5	883	853.5	877
09/18/2007	875.5	886.5	857.5	862
09/19/2007	877	895	855	879
09/20/2007	870	870	851.5	864
09/21/2007	850	885	845	867.5
09/24/2007	865	869	854.5	865
09/25/2007	852	865	851	860.5
09/26/2007	865	871.5	846	861
09/27/2007	866	901	866	887
09/28/2007	880	903	870.5	900
10/01/2007	886.5	930	886.5	912.5
10/02/2007	933	940.5	927.5	933.5
10/03/2007	933.5	966.5	930.5	966
10/04/2007	967	976	955	966
10/05/2007	973	975	956	966
10/08/2007	960	984	960	975.5
10/09/2007	967.5	983	963	967
10/10/2007	978	980	965	978
10/11/2007	973	988	965	981.5
10/12/2007	975	984.5	970	982
10/15/2007	977	977	937	938.5
10/16/2007	938	940.5	920	922.5
10/17/2007	922	977.5	922	968
10/18/2007	960	967.5	955.5	962
10/19/2007	956	970	940	940
10/22/2007	920	956	920	954.5
10/23/2007	958.5	975	956	960
10/24/2007	956.5	972.5	951	959.5
10/25/2007	962.5	975.5	960.5	974
10/26/2007	980	1,002	967	998
10/29/2007	1,011	1,042	1,006	1,013
10/30/2007	1,005	1,020	1,005	1,008
10/31/2007	1,013	1,031	1,010	1,031
11/01/2007	1,040	1,058	1,010	1,012
11/02/2007	996.5	1,020	996.5	1,005
11/05/2007	995	1,001	963.5	973
11/06/2007	983	990	965	970.5
11/07/2007	980	980	939	939
11/08/2007	934	984	915.5	968
11/09/2007	980	980	930.5	940.5
11/12/2007	930.5	960.5	930.5	956.5
11/13/2007	946	962.5	934	956.5
11/14/2007	974	989	966	987
11/15/2007	985	988	975	985.5
11/16/2007	980	985	975	980
11/19/2007	977	998.5	948	949.5
11/20/2007	963.5	969	938	969
11/21/2007	952	952.5	925.5	931.5
11/22/2007	941	941	911	925
11/23/2007	927	968.5	927	956
11/26/2007	969	986.5	957	965
11/27/2007	961	974	941.5	956.5
11/28/2007	960	1,032	960	1,009
11/29/2007	1,024	1,038	1,005	1,026
11/30/2007	1,033	1,042	1,015	1,041
12/03/2007	1,040	1,052	993	998.5
12/04/2007	1,005	1,005	972.5	989
12/05/2007	999	1,027	985	1,007
12/06/2007	1,010	1,022	995.5	1,000
12/07/2007	1,014	1,049	1,002	1,037
12/10/2007	1,027	1,103	1,027	1,086
12/11/2007	1,094	1,116	1,080	1,093
12/12/2007	1,071	1,130	1,055	1,100
12/13/2007	1,095	1,102	1,061	1,069
12/14/2007	1,083	1,083	1,044	1,067
12/17/2007	1,063	1,068	1,016	1,019
12/18/2007	1,015	1,059	1,015	1,041
12/19/2007	1,040	1,058	1,026	1,047
12/20/2007	1,068	1,091	1,045	1,090
12/21/2007	1,096	1,132	1,083	1,132
12/24/2007	1,120	1,130	1,095	1,095
12/27/2007	1,112	1,119	1,102	1,116
12/28/2007	1,106	1,115	1,100	1,109
12/31/2007	1,111	1,120	1,091	1,100

Menu

Create your free account now!

ADM.L: Admiral Group plc Historical Data

2007 Historical Chart

Average

Low

High