ADM.L: Admiral Group plc Historical Data

2009 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 969.3142

CLOSE 969.0494

Low

LOW 793.5

High

HIGH 1,189

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	910	915	883	900
01/05/2009	915	925	885	900
01/06/2009	900	932	900	924.5
01/07/2009	945	945	907.5	915
01/08/2009	897.5	1,000	883	1,000
01/09/2009	983	998	964	970
01/12/2009	978.5	990	967.5	978.5
01/13/2009	985	985	956	965
01/14/2009	960.5	997	916	929
01/15/2009	921	934.5	900	915
01/16/2009	929	929	897	897
01/19/2009	905	911	871.5	873
01/20/2009	872.5	938.5	868	908.5
01/21/2009	900.5	934.5	895.5	917.5
01/22/2009	925	968	905	916.5
01/23/2009	916.5	916.5	882.5	891.5
01/26/2009	894.5	929.5	889	915
01/27/2009	924	924	892	910.5
01/28/2009	917.5	938	915	934
01/29/2009	933.5	933.5	901.5	913
01/30/2009	916.5	930	877.5	899
02/02/2009	898	898	864	871
02/03/2009	873	876.5	851.5	865
02/04/2009	879.5	889	866	883
02/05/2009	865	917.5	865	903.5
02/06/2009	895	915	891.5	914
02/09/2009	907	923.5	889	917.5
02/10/2009	909.5	914.5	894	900
02/11/2009	889	913.5	883.5	899.5
02/12/2009	895.5	917	878	881.5
02/13/2009	916.5	947	883.5	905
02/16/2009	900.5	905.5	871	873.5
02/17/2009	876.5	876.5	824.5	840
02/18/2009	854	885.5	816.5	874.5
02/19/2009	881.5	881.5	832	840
02/20/2009	831	848.5	805.5	809
02/23/2009	828	852	822.5	835
02/24/2009	849	850.5	793.5	820
02/25/2009	830	848.5	813	815
02/26/2009	823.5	879	819	855.5
02/27/2009	838.5	868.5	831.5	855
03/02/2009	855	883	830	875
03/03/2009	880.5	910	880.5	895
03/04/2009	893.5	930	881	904.5
03/05/2009	889	891.5	839.5	839.5
03/06/2009	864	870	840	850
03/09/2009	859	883.5	840	873
03/10/2009	871	908.5	846.5	906
03/11/2009	898	930	885.5	891.5
03/12/2009	920	935.5	890.5	916.5
03/13/2009	949.5	949.5	885	887.5
03/16/2009	905.5	916	866	870
03/17/2009	876	881.5	862	880
03/18/2009	901.5	906.5	845.5	859
03/19/2009	853.5	889.5	843	850
03/20/2009	840	869.5	840	854.5
03/23/2009	879.5	892.5	857.5	883
03/24/2009	910.5	928	882	894
03/25/2009	891	897.5	870	877.5
03/26/2009	883.5	902.5	872.5	883
03/27/2009	880.5	886.5	837.5	855.5
03/30/2009	838	857	825	832
03/31/2009	840.5	869.5	840.5	853.5
04/01/2009	847	884	836.5	874.5
04/02/2009	894	907.5	877.5	890
04/03/2009	895	908	883	889.5
04/06/2009	907	907	885.5	887.5
04/07/2009	890.5	899.5	875	885.5
04/08/2009	875	904.5	875	888
04/09/2009	901.5	901.5	870	893
04/14/2009	896	906	857.5	874.5
04/15/2009	870	874.5	848	856.5
04/16/2009	860	895	847	892
04/17/2009	892	921	892	917
04/20/2009	913	920	886.5	895
04/21/2009	894.5	925.5	883.5	919.5
04/22/2009	930	955	917.5	938
04/23/2009	931.5	964.5	928	941
04/24/2009	946	946	925	943.5
04/27/2009	936.5	946.5	924.5	930
04/28/2009	914	945	907	935
04/29/2009	935	955.5	935	950
04/30/2009	930	954.5	910	911
05/01/2009	915	930	906	915
05/05/2009	922	922	885	907
05/06/2009	886.5	901	880.5	884.5
05/07/2009	884	884	861	862
05/08/2009	874.5	886.5	852.5	853.5
05/11/2009	859.5	878.5	853	870.5
05/12/2009	866	883.5	859.5	870
05/13/2009	879	898.5	835.5	851.5
05/14/2009	857	887	850	885
05/15/2009	889.5	912.5	884	892
05/18/2009	880.5	903.5	880.5	902
05/19/2009	910	912.5	881.5	905
05/20/2009	907	912.5	896.5	902.5
05/21/2009	896	903	874	894.5
05/22/2009	888.5	893	882.5	888.5
05/26/2009	892.5	895	870.5	881.5
05/27/2009	885.5	889	873.5	876
05/28/2009	864	875	856	869
05/29/2009	875	881	855	858.5
06/01/2009	865	882.5	860.5	879.5
06/02/2009	870	884.5	865	867.5
06/03/2009	873	880.5	859.5	869.5
06/04/2009	869	872.5	853	869.5
06/05/2009	868	873.5	858.5	861
06/08/2009	861.5	868.5	852.5	862.5
06/09/2009	857	866.5	856	860
06/10/2009	863.5	868	853.5	857.5
06/11/2009	853	865.5	845	855
06/12/2009	859.5	859.5	842	843.5
06/15/2009	847	853.5	833.5	850
06/16/2009	850.5	877.5	849.5	868
06/17/2009	862.5	869.5	848	853
06/18/2009	854.5	864.5	844	857
06/19/2009	859	873	850	870
06/22/2009	865.5	878.5	860	870
06/23/2009	865.5	872	855	869
06/24/2009	868.5	871.5	850.5	855
06/25/2009	858.5	860	851.5	855
06/26/2009	860.5	866	852	856
06/29/2009	870	898.5	870	883.5
06/30/2009	886	893.5	862.5	870
07/01/2009	871	884.5	869.5	876.5
07/02/2009	869.5	883.5	861	877.5
07/03/2009	884	895	870.5	891
07/06/2009	891	891	877	880
07/07/2009	888.5	897	880	884.5
07/08/2009	880	888	863.5	865
07/09/2009	900	904	886	887.5
07/10/2009	883.5	888.5	877.5	880.5
07/13/2009	875.5	901	870.5	892.5
07/14/2009	899.5	904.5	885.5	901
07/15/2009	901	913.5	899	911.5
07/16/2009	914	918	898	907
07/17/2009	911.5	911.5	900.5	904.5
07/20/2009	910.5	922	908	916
07/21/2009	920	933.5	908	931
07/22/2009	932.5	936.5	924	934
07/23/2009	930.5	956	924.5	950.5
07/24/2009	946	954.5	929.5	940
07/27/2009	948	949	921	930.5
07/28/2009	933.5	942	930.5	936.5
07/29/2009	939	958	938	952.5
07/30/2009	956	986	953.5	984
07/31/2009	975	983.5	952.5	956.5
08/03/2009	952.5	965.5	952	956.5
08/04/2009	957	962	947.5	960
08/05/2009	954	970.5	949.5	964
08/06/2009	959.5	987.5	955.5	986
08/07/2009	978	998	973	995.5
08/10/2009	995	1,013	982.5	1,011
08/11/2009	998.5	1,011	965.5	1,006
08/12/2009	1,004	1,022	997	1,015
08/13/2009	1,016	1,021	998	1,010
08/14/2009	1,007	1,014	991	1,013
08/17/2009	1,008	1,013	991	1,006
08/18/2009	1,005	1,013	995	1,009
08/19/2009	1,001	1,029	1,000	1,029
08/20/2009	1,042	1,060	1,036	1,050
08/21/2009	1,055	1,090	1,053	1,079
08/24/2009	1,074	1,084	1,066	1,072
08/25/2009	1,075	1,075	1,025	1,044
08/26/2009	1,035	1,079	1,034	1,070
08/27/2009	1,064	1,077	1,061	1,070
08/28/2009	1,070	1,075	1,056	1,069
09/01/2009	1,080	1,094	1,050	1,052
09/02/2009	1,051	1,058	1,035	1,051
09/03/2009	1,052	1,052	1,038	1,042
09/04/2009	1,044	1,063	1,042	1,059
09/07/2009	1,073	1,073	1,052	1,065
09/08/2009	1,064	1,082	1,051	1,070
09/09/2009	1,068	1,098	1,066	1,095
09/10/2009	1,090	1,120	1,090	1,116
09/11/2009	1,117	1,135	1,117	1,129
09/14/2009	1,133	1,144	1,113	1,124
09/15/2009	1,121	1,132	1,117	1,128
09/16/2009	1,129	1,170	1,129	1,167
09/17/2009	1,174	1,188	1,148	1,170
09/18/2009	1,162	1,171	1,144	1,155
09/21/2009	1,157	1,165	1,145	1,157
09/22/2009	1,157	1,174	1,156	1,164
09/23/2009	1,167	1,184	1,159	1,177
09/24/2009	1,174	1,175	1,145	1,150
09/25/2009	1,155	1,165	1,141	1,146
09/28/2009	1,150	1,150	1,128	1,147
09/29/2009	1,151	1,163	1,136	1,153
09/30/2009	1,159	1,162	1,135	1,157
10/01/2009	1,140	1,155	1,136	1,143
10/02/2009	1,140	1,148	1,124	1,127
10/05/2009	1,132	1,150	1,126	1,147
10/06/2009	1,150	1,160	1,148	1,155
10/07/2009	1,125	1,127	1,107	1,117
10/08/2009	1,122	1,122	1,100	1,105
10/09/2009	1,101	1,108	1,085	1,090
10/12/2009	1,086	1,101	1,085	1,095
10/13/2009	1,093	1,093	1,060	1,069
10/14/2009	1,075	1,091	1,068	1,086
10/15/2009	1,095	1,098	1,078	1,093
10/16/2009	1,093	1,099	1,053	1,063
10/19/2009	1,061	1,070	1,055	1,061
10/20/2009	1,060	1,066	1,042	1,059
10/21/2009	1,064	1,099	1,064	1,095
10/22/2009	1,088	1,091	1,077	1,084
10/23/2009	1,095	1,101	1,085	1,087
10/26/2009	1,092	1,098	1,071	1,078
10/27/2009	1,083	1,087	1,064	1,069
10/28/2009	1,072	1,076	1,058	1,070
10/29/2009	1,070	1,077	1,056	1,072
10/30/2009	1,067	1,077	1,016	1,027
11/02/2009	1,024	1,054	1,006	1,048
11/03/2009	1,043	1,043	1,022	1,034
11/04/2009	1,044	1,054	1,043	1,048
11/05/2009	1,042	1,062	1,017	1,059
11/06/2009	1,062	1,064	1,033	1,035
11/09/2009	1,041	1,050	1,035	1,045
11/10/2009	1,046	1,055	1,036	1,036
11/11/2009	1,041	1,051	1,037	1,045
11/12/2009	1,047	1,057	1,031	1,032
11/13/2009	1,029	1,042	1,024	1,034
11/16/2009	1,040	1,043	1,029	1,030
11/17/2009	1,025	1,033	1,023	1,025
11/18/2009	1,025	1,030	1,015	1,015
11/19/2009	1,017	1,021	1,006	1,006
11/20/2009	1,015	1,015	1,004	1,008
11/23/2009	1,008	1,015	1,003	1,010
11/24/2009	1,006	1,033	1,006	1,024
11/25/2009	1,028	1,061	1,028	1,056
11/26/2009	1,052	1,064	1,043	1,060
11/27/2009	1,043	1,068	1,042	1,064
11/30/2009	1,061	1,069	1,045	1,061
12/01/2009	1,069	1,077	1,056	1,064
12/02/2009	1,060	1,070	1,055	1,064
12/03/2009	1,080	1,080	1,060	1,073
12/04/2009	1,067	1,093	1,065	1,076
12/07/2009	1,074	1,086	1,070	1,084
12/08/2009	1,090	1,101	1,081	1,090
12/09/2009	1,084	1,095	1,075	1,088
12/10/2009	1,090	1,129	1,083	1,118
12/11/2009	1,123	1,124	1,097	1,107
12/14/2009	1,123	1,123	1,092	1,110
12/15/2009	1,112	1,121	1,104	1,110
12/16/2009	1,113	1,128	1,110	1,127
12/17/2009	1,123	1,144	1,123	1,127
12/18/2009	1,122	1,138	1,110	1,113
12/21/2009	1,116	1,150	1,116	1,146
12/22/2009	1,158	1,166	1,153	1,161
12/23/2009	1,166	1,170	1,148	1,152
12/24/2009	1,147	1,161	1,147	1,155
12/29/2009	1,157	1,172	1,157	1,172
12/30/2009	1,170	1,185	1,170	1,175
12/31/2009	1,183	1,189	1,180	1,189

Menu

Create your free account now!

ADM.L: Admiral Group plc Historical Data

2009 Historical Chart

Average

Low

High