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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 905.8701
CLOSE 903.3031
Low
LOW 690.5
High
HIGH 1,110
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 1,090 | 1,110 | 1,081 | 1,095 |
| 01/03/2008 | 1,095 | 1,107 | 1,059 | 1,100 |
| 01/04/2008 | 1,097 | 1,105 | 1,056 | 1,068 |
| 01/07/2008 | 1,053 | 1,075 | 1,043 | 1,057 |
| 01/08/2008 | 1,065 | 1,084 | 1,054 | 1,066 |
| 01/09/2008 | 1,050 | 1,070 | 1,002 | 1,002 |
| 01/10/2008 | 1,018 | 1,035 | 966 | 997 |
| 01/11/2008 | 1,016 | 1,023 | 986.5 | 991 |
| 01/14/2008 | 982 | 989.5 | 965.5 | 980 |
| 01/15/2008 | 984.5 | 1,000 | 975 | 978 |
| 01/16/2008 | 975.5 | 975.5 | 940 | 948 |
| 01/17/2008 | 962.5 | 986.5 | 955 | 965.5 |
| 01/18/2008 | 969 | 969 | 938.5 | 953.5 |
| 01/21/2008 | 940 | 950 | 908.5 | 943 |
| 01/22/2008 | 913 | 984.5 | 885 | 965 |
| 01/23/2008 | 975 | 993.5 | 939.5 | 958 |
| 01/24/2008 | 984.5 | 1,009 | 970.5 | 1,005 |
| 01/25/2008 | 1,014 | 1,018 | 980.5 | 988.5 |
| 01/28/2008 | 966 | 986 | 953.5 | 970 |
| 01/29/2008 | 975 | 985.5 | 965 | 983 |
| 01/30/2008 | 983 | 993 | 965 | 975 |
| 01/31/2008 | 960 | 983 | 929.5 | 980 |
| 02/01/2008 | 992.5 | 1,026 | 978 | 999 |
| 02/04/2008 | 1,004 | 1,018 | 994 | 1,013 |
| 02/05/2008 | 1,005 | 1,005 | 971.5 | 978 |
| 02/06/2008 | 975 | 996 | 974 | 992 |
| 02/07/2008 | 985 | 991 | 964 | 983.5 |
| 02/08/2008 | 997.5 | 1,000 | 957.5 | 966.5 |
| 02/11/2008 | 954 | 966.5 | 927.5 | 934.5 |
| 02/12/2008 | 945 | 945 | 885 | 924 |
| 02/13/2008 | 924 | 947.5 | 910.5 | 933 |
| 02/14/2008 | 938 | 944.5 | 925 | 935.5 |
| 02/15/2008 | 939 | 975 | 926.5 | 948 |
| 02/18/2008 | 959 | 988.5 | 957 | 986 |
| 02/19/2008 | 975.5 | 1,022 | 970 | 1,000 |
| 02/20/2008 | 985 | 1,006 | 982.5 | 999.5 |
| 02/21/2008 | 995.5 | 1,039 | 993 | 1,013 |
| 02/22/2008 | 1,007 | 1,037 | 1,007 | 1,022 |
| 02/25/2008 | 1,036 | 1,048 | 1,018 | 1,029 |
| 02/26/2008 | 1,036 | 1,055 | 1,029 | 1,048 |
| 02/27/2008 | 1,052 | 1,107 | 1,035 | 1,090 |
| 02/28/2008 | 1,079 | 1,090 | 1,042 | 1,045 |
| 02/29/2008 | 1,035 | 1,044 | 999 | 1,015 |
| 03/03/2008 | 996 | 1,006 | 985.5 | 1,002 |
| 03/04/2008 | 1,000 | 1,012 | 812 | 845 |
| 03/05/2008 | 856.5 | 878.5 | 845 | 857 |
| 03/06/2008 | 855 | 873 | 847 | 871.5 |
| 03/07/2008 | 868 | 873.5 | 852 | 859.5 |
| 03/10/2008 | 854.5 | 865.5 | 836 | 838.5 |
| 03/11/2008 | 846 | 856 | 832.5 | 838 |
| 03/12/2008 | 855 | 861 | 841 | 852 |
| 03/13/2008 | 832.5 | 846.5 | 810 | 816.5 |
| 03/14/2008 | 822 | 838.5 | 809 | 820 |
| 03/17/2008 | 800.5 | 805 | 780.5 | 780.5 |
| 03/18/2008 | 797.5 | 808 | 786.5 | 805.5 |
| 03/19/2008 | 808.5 | 825 | 790 | 800.5 |
| 03/20/2008 | 789 | 807 | 781.5 | 781.5 |
| 03/25/2008 | 797 | 820.5 | 783 | 797.5 |
| 03/26/2008 | 797.5 | 815 | 781.5 | 810 |
| 03/27/2008 | 807 | 842.5 | 807 | 825.5 |
| 03/28/2008 | 831 | 832.5 | 816.5 | 818 |
| 03/31/2008 | 810 | 813 | 794 | 803 |
| 04/01/2008 | 785 | 814.5 | 781 | 805 |
| 04/02/2008 | 804.5 | 809.5 | 796 | 802.5 |
| 04/03/2008 | 805 | 805 | 784 | 791 |
| 04/04/2008 | 794 | 803 | 785 | 799 |
| 04/07/2008 | 800 | 810 | 794.5 | 800 |
| 04/08/2008 | 801 | 801 | 786 | 796 |
| 04/09/2008 | 765 | 779 | 756 | 759.5 |
| 04/10/2008 | 755 | 770 | 745 | 751 |
| 04/11/2008 | 759.5 | 763 | 728 | 733.5 |
| 04/14/2008 | 730 | 741 | 725.5 | 729 |
| 04/15/2008 | 735 | 739.5 | 727 | 732.5 |
| 04/16/2008 | 736.5 | 739.5 | 729 | 732.5 |
| 04/17/2008 | 732 | 736.5 | 731.5 | 734.5 |
| 04/18/2008 | 735 | 754 | 726.5 | 747.5 |
| 04/21/2008 | 746 | 792 | 740.5 | 781 |
| 04/22/2008 | 772 | 798 | 772 | 790 |
| 04/23/2008 | 791 | 801 | 781 | 791 |
| 04/24/2008 | 785 | 812.5 | 785 | 810 |
| 04/25/2008 | 810 | 827.5 | 801 | 814.5 |
| 04/28/2008 | 814.5 | 823.5 | 808 | 814 |
| 04/29/2008 | 811.5 | 824.5 | 800 | 820.5 |
| 04/30/2008 | 845 | 879 | 830 | 871 |
| 05/01/2008 | 868 | 868 | 855 | 859.5 |
| 05/02/2008 | 869 | 910.5 | 868.5 | 906 |
| 05/06/2008 | 888.5 | 909 | 869 | 883.5 |
| 05/07/2008 | 889 | 892 | 881 | 886.5 |
| 05/08/2008 | 876.5 | 881 | 862 | 871.5 |
| 05/09/2008 | 871.5 | 871.5 | 858.5 | 860.5 |
| 05/12/2008 | 860.5 | 867 | 851 | 856.5 |
| 05/13/2008 | 862 | 864.5 | 847.5 | 856 |
| 05/14/2008 | 863.5 | 867 | 846.5 | 857.5 |
| 05/15/2008 | 856 | 893.5 | 856 | 887.5 |
| 05/16/2008 | 899.5 | 910 | 887.5 | 900.5 |
| 05/19/2008 | 899 | 902 | 892 | 900 |
| 05/20/2008 | 900 | 900 | 864 | 871.5 |
| 05/21/2008 | 872.5 | 880.5 | 850 | 853 |
| 05/22/2008 | 852 | 870.5 | 850 | 863.5 |
| 05/23/2008 | 865.5 | 884 | 860.5 | 873 |
| 05/27/2008 | 880.5 | 880.5 | 847.5 | 849.5 |
| 05/28/2008 | 856.5 | 896.5 | 850 | 884.5 |
| 05/29/2008 | 887 | 892.5 | 864 | 868 |
| 05/30/2008 | 875 | 892 | 870.5 | 872 |
| 06/02/2008 | 870 | 870 | 842 | 852 |
| 06/03/2008 | 850 | 861.5 | 838 | 857.5 |
| 06/04/2008 | 852 | 856.5 | 837 | 854.5 |
| 06/05/2008 | 860 | 870.5 | 852 | 867 |
| 06/06/2008 | 876.5 | 896 | 851 | 854.5 |
| 06/09/2008 | 853.5 | 865 | 847 | 849 |
| 06/10/2008 | 845 | 856.5 | 836.5 | 850 |
| 06/11/2008 | 857 | 864 | 827 | 832.5 |
| 06/12/2008 | 835.5 | 851.5 | 830.5 | 848.5 |
| 06/13/2008 | 850 | 852 | 828 | 850 |
| 06/16/2008 | 846.5 | 852.5 | 831.5 | 837.5 |
| 06/17/2008 | 844.5 | 864 | 844.5 | 851.5 |
| 06/18/2008 | 851 | 851 | 830 | 832 |
| 06/19/2008 | 832 | 833 | 822 | 822.5 |
| 06/20/2008 | 822 | 834.5 | 804 | 807 |
| 06/23/2008 | 802 | 818.5 | 802 | 814.5 |
| 06/24/2008 | 818 | 830.5 | 798.5 | 828.5 |
| 06/25/2008 | 832 | 851.5 | 831.5 | 849.5 |
| 06/26/2008 | 838.5 | 841 | 812.5 | 812.5 |
| 06/27/2008 | 812 | 827 | 795.5 | 816 |
| 06/30/2008 | 817 | 825.5 | 795 | 798.5 |
| 07/01/2008 | 795 | 798 | 753.5 | 759.5 |
| 07/02/2008 | 762 | 798 | 755 | 759 |
| 07/03/2008 | 746 | 776 | 736 | 769 |
| 07/04/2008 | 775 | 775 | 749 | 750 |
| 07/07/2008 | 760 | 762 | 740 | 758 |
| 07/08/2008 | 741 | 754.5 | 734.5 | 742 |
| 07/09/2008 | 747.5 | 779 | 738 | 772.5 |
| 07/10/2008 | 764.5 | 764.5 | 738 | 742 |
| 07/11/2008 | 743 | 754.5 | 719 | 719 |
| 07/14/2008 | 725 | 735.5 | 716.5 | 721 |
| 07/15/2008 | 716.5 | 716.5 | 690.5 | 706.5 |
| 07/16/2008 | 717 | 793.5 | 717 | 783 |
| 07/17/2008 | 804 | 815 | 784 | 794.5 |
| 07/18/2008 | 789 | 873.5 | 775 | 853 |
| 07/21/2008 | 848 | 879.5 | 831.5 | 863.5 |
| 07/22/2008 | 860 | 860 | 828.5 | 850 |
| 07/23/2008 | 868.5 | 887 | 860 | 883.5 |
| 07/24/2008 | 883.5 | 888 | 849 | 852.5 |
| 07/25/2008 | 845 | 858 | 819.5 | 855.5 |
| 07/28/2008 | 857 | 857 | 834 | 836 |
| 07/29/2008 | 828 | 843.5 | 817.5 | 825 |
| 07/30/2008 | 859 | 948 | 858 | 914 |
| 07/31/2008 | 935 | 938 | 912.5 | 925.5 |
| 08/01/2008 | 927 | 930 | 908.5 | 911.5 |
| 08/04/2008 | 911.5 | 924 | 902.5 | 911 |
| 08/05/2008 | 936.5 | 968.5 | 917 | 942.5 |
| 08/06/2008 | 957.5 | 965 | 933.5 | 943 |
| 08/07/2008 | 943.5 | 952 | 928.5 | 948.5 |
| 08/08/2008 | 947 | 963.5 | 939 | 963.5 |
| 08/11/2008 | 950 | 961 | 946 | 959 |
| 08/12/2008 | 952 | 976.5 | 947.5 | 955.5 |
| 08/13/2008 | 952 | 953 | 927 | 930 |
| 08/14/2008 | 931.5 | 946.5 | 911 | 927 |
| 08/15/2008 | 935.5 | 947 | 929.5 | 937.5 |
| 08/18/2008 | 940.5 | 959 | 935.5 | 945 |
| 08/19/2008 | 939.5 | 939.5 | 900 | 900.5 |
| 08/20/2008 | 909.5 | 918 | 892 | 905.5 |
| 08/21/2008 | 899 | 923 | 899 | 909 |
| 08/22/2008 | 910.5 | 949 | 910 | 949 |
| 08/26/2008 | 946 | 965 | 942 | 959.5 |
| 08/27/2008 | 939 | 942.5 | 911 | 931 |
| 08/28/2008 | 927 | 974 | 927 | 963 |
| 08/29/2008 | 968.5 | 974.5 | 951 | 971.5 |
| 09/01/2008 | 960 | 974.5 | 952 | 972.5 |
| 09/02/2008 | 969.5 | 988.5 | 959.5 | 981.5 |
| 09/03/2008 | 977 | 983 | 946 | 952.5 |
| 09/04/2008 | 958 | 960 | 906.5 | 908 |
| 09/05/2008 | 903.5 | 903.5 | 873 | 880 |
| 09/08/2008 | 915.5 | 951.5 | 915.5 | 941.5 |
| 09/09/2008 | 946.5 | 973.5 | 938.5 | 954 |
| 09/10/2008 | 956.5 | 956.5 | 907 | 915.5 |
| 09/11/2008 | 909.5 | 918.5 | 888 | 908 |
| 09/12/2008 | 925.5 | 928 | 904 | 920 |
| 09/15/2008 | 910.5 | 910.5 | 864 | 880 |
| 09/16/2008 | 864.5 | 874 | 779 | 857.5 |
| 09/17/2008 | 868 | 901 | 832.5 | 859.5 |
| 09/18/2008 | 860 | 899.5 | 850 | 885 |
| 09/19/2008 | 961 | 1,054 | 920 | 995 |
| 09/22/2008 | 1,006 | 1,009 | 979 | 994.5 |
| 09/23/2008 | 975 | 987.5 | 911 | 966.5 |
| 09/24/2008 | 944.5 | 970 | 943 | 957 |
| 09/25/2008 | 975 | 1,016 | 958 | 1,010 |
| 09/26/2008 | 1,000 | 1,003 | 965 | 1,003 |
| 09/29/2008 | 986.5 | 1,015 | 980 | 982.5 |
| 09/30/2008 | 970 | 1,035 | 940 | 1,015 |
| 10/01/2008 | 1,045 | 1,045 | 980 | 999 |
| 10/02/2008 | 975 | 1,013 | 910 | 935 |
| 10/03/2008 | 960 | 960 | 923 | 946 |
| 10/06/2008 | 940 | 940 | 894.5 | 894.5 |
| 10/07/2008 | 915 | 965.5 | 910.5 | 930 |
| 10/08/2008 | 935 | 935 | 883 | 890 |
| 10/09/2008 | 900 | 936.5 | 859.5 | 900 |
| 10/10/2008 | 859 | 901 | 760 | 880.5 |
| 10/13/2008 | 940 | 940 | 875 | 885.5 |
| 10/14/2008 | 930 | 930 | 885 | 909.5 |
| 10/15/2008 | 900 | 905 | 860.5 | 875 |
| 10/16/2008 | 852 | 852 | 811 | 835 |
| 10/17/2008 | 825 | 915.5 | 825 | 912 |
| 10/20/2008 | 925 | 930 | 855 | 890 |
| 10/21/2008 | 895 | 939 | 872 | 883 |
| 10/22/2008 | 864.5 | 885 | 815.5 | 815.5 |
| 10/23/2008 | 820 | 850.5 | 768 | 800 |
| 10/24/2008 | 780 | 808 | 740 | 790 |
| 10/27/2008 | 772.5 | 821 | 772.5 | 793 |
| 10/28/2008 | 823.5 | 939.5 | 800.5 | 868.5 |
| 10/29/2008 | 895 | 1,090 | 848.5 | 1,090 |
| 10/30/2008 | 997.5 | 998 | 892 | 900 |
| 10/31/2008 | 877 | 920 | 877 | 912.5 |
| 11/03/2008 | 939.5 | 965 | 920 | 955 |
| 11/04/2008 | 950 | 1,013 | 950 | 997 |
| 11/05/2008 | 1,000 | 1,005 | 970 | 990 |
| 11/06/2008 | 995 | 1,007 | 960 | 994 |
| 11/07/2008 | 1,000 | 1,004 | 962 | 980 |
| 11/10/2008 | 1,025 | 1,025 | 977 | 988 |
| 11/11/2008 | 978 | 1,000 | 959 | 970 |
| 11/12/2008 | 1,001 | 1,045 | 980 | 995 |
| 11/13/2008 | 962 | 1,000 | 958 | 1,000 |
| 11/14/2008 | 1,005 | 1,034 | 993.5 | 1,010 |
| 11/17/2008 | 978.5 | 1,024 | 978.5 | 1,010 |
| 11/18/2008 | 992.5 | 1,064 | 990.5 | 1,045 |
| 11/19/2008 | 1,095 | 1,095 | 1,013 | 1,017 |
| 11/20/2008 | 986 | 1,012 | 986 | 997 |
| 11/21/2008 | 1,000 | 1,019 | 987 | 995 |
| 11/24/2008 | 1,010 | 1,047 | 969 | 1,040 |
| 11/25/2008 | 1,029 | 1,060 | 1,000 | 1,000 |
| 11/26/2008 | 1,009 | 1,010 | 967 | 995 |
| 11/27/2008 | 1,009 | 1,009 | 966 | 998 |
| 11/28/2008 | 1,020 | 1,020 | 962.5 | 984 |
| 12/01/2008 | 1,000 | 1,000 | 915 | 943.5 |
| 12/02/2008 | 960 | 1,032 | 949.5 | 1,032 |
| 12/03/2008 | 1,083 | 1,083 | 992 | 1,027 |
| 12/04/2008 | 1,037 | 1,062 | 1,025 | 1,050 |
| 12/05/2008 | 1,030 | 1,030 | 968 | 1,008 |
| 12/08/2008 | 1,072 | 1,107 | 1,022 | 1,038 |
| 12/09/2008 | 1,050 | 1,050 | 983.5 | 1,025 |
| 12/10/2008 | 1,053 | 1,053 | 995.5 | 1,020 |
| 12/11/2008 | 1,034 | 1,034 | 995.5 | 1,004 |
| 12/12/2008 | 997 | 1,033 | 980.5 | 1,000 |
| 12/15/2008 | 1,040 | 1,040 | 980 | 1,000 |
| 12/16/2008 | 1,049 | 1,049 | 857.5 | 883 |
| 12/17/2008 | 896.5 | 900 | 826 | 855 |
| 12/18/2008 | 850 | 900 | 850 | 900 |
| 12/19/2008 | 875 | 928 | 875 | 919 |
| 12/22/2008 | 930 | 930 | 885.5 | 900 |
| 12/23/2008 | 888.5 | 920 | 885 | 900 |
| 12/24/2008 | 920 | 939.5 | 878 | 910 |
| 12/29/2008 | 910 | 910 | 885 | 897 |
| 12/30/2008 | 900 | 900 | 883 | 890 |
| 12/31/2008 | 890 | 910 | 883 | 910 |