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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,415.7312
CLOSE 1,413.4506

Low

LOW 1,105

High

HIGH 1,721
DATEOPENHIGHLOWCLOSE
01/04/20101,1831,1901,1641,174
01/05/20101,1771,1901,1701,183
01/06/20101,1841,1841,1521,163
01/07/20101,1601,1621,1451,154
01/08/20101,1521,1601,1351,149
01/11/20101,1591,1591,1271,134
01/12/20101,1301,1421,1231,138
01/13/20101,1391,1711,1381,163
01/14/20101,1711,1801,1621,170
01/15/20101,1761,1801,1461,148
01/18/20101,1571,1571,1461,150
01/19/20101,1451,1511,1401,148
01/20/20101,1501,1541,1401,145
01/21/20101,1501,1501,1301,130
01/22/20101,1301,1361,1121,114
01/25/20101,1101,1311,1051,127
01/26/20101,1191,1361,1131,135
01/27/20101,1301,1301,1161,122
01/28/20101,1341,1451,1251,126
01/29/20101,1291,1501,1281,133
02/01/20101,1291,1381,1271,134
02/02/20101,1321,1501,1321,147
02/03/20101,1441,1531,1341,140
02/04/20101,1491,1561,1251,135
02/05/20101,1301,1371,1101,129
02/08/20101,1291,1361,1171,125
02/09/20101,1191,1451,1191,138
02/10/20101,1441,1451,1361,143
02/11/20101,1471,1651,1421,162
02/12/20101,1681,1731,1541,163
02/15/20101,1671,1781,1651,170
02/16/20101,1791,1991,1751,196
02/17/20101,2041,2101,1801,200
02/18/20101,2021,2071,1931,199
02/19/20101,1921,2141,1921,212
02/22/20101,2101,2141,2021,204
02/23/20101,2061,2101,1971,199
02/24/20101,2031,2191,1951,210
02/25/20101,2071,2191,2071,213
02/26/20101,2201,2421,2151,240
03/01/20101,2501,2841,2451,265
03/02/20101,2711,2711,2051,223
03/03/20101,2171,2421,1951,242
03/04/20101,2261,2321,2041,210
03/05/20101,2131,2411,2111,240
03/08/20101,2421,2521,2381,247
03/09/20101,2521,2631,2381,259
03/10/20101,2321,2481,2281,240
03/11/20101,2381,2501,2381,243
03/12/20101,2471,2501,2331,238
03/15/20101,2411,2531,2391,251
03/16/20101,2541,2551,2401,240
03/17/20101,2391,2571,2391,253
03/18/20101,2511,2621,2481,262
03/19/20101,2651,2851,2651,280
03/22/20101,2791,2901,2681,285
03/23/20101,2891,3361,2891,327
03/24/20101,3301,3301,3061,325
03/25/20101,3221,3261,3081,311
03/26/20101,3101,3191,3071,315
03/29/20101,3201,3311,3151,325
03/30/20101,3271,3291,3131,316
03/31/20101,3161,3251,3141,320
04/01/20101,3261,3511,3231,332
04/06/20101,3321,4031,3321,367
04/07/20101,3551,3581,3401,345
04/08/20101,3391,3391,3181,334
04/09/20101,3381,3451,3311,343
04/12/20101,3481,3561,3421,342
04/13/20101,3441,3471,3361,340
04/14/20101,3501,3501,3361,340
04/15/20101,3411,3611,3251,328
04/16/20101,3261,3341,3111,313
04/19/20101,3081,3201,3011,312
04/20/20101,3231,3281,3131,322
04/21/20101,3311,3331,3151,325
04/22/20101,3281,3441,3191,337
04/23/20101,3461,3671,3441,355
04/26/20101,3771,3771,3501,350
04/27/20101,3571,3571,3151,315
04/28/20101,3181,3181,2841,302
04/29/20101,3091,3351,3081,322
04/30/20101,3271,3311,3111,315
05/04/20101,3641,3661,3021,312
05/05/20101,3181,3181,2791,282
05/06/20101,2761,2861,2661,275
05/07/20101,2631,2741,2261,242
05/10/20101,2771,3111,2661,310
05/11/20101,2881,2991,2741,288
05/12/20101,2921,3211,2871,315
05/13/20101,3201,3311,3101,317
05/14/20101,3101,3181,2851,287
05/17/20101,2881,3071,2801,293
05/18/20101,3071,3091,2821,287
05/19/20101,2751,2801,2581,265
05/20/20101,2781,2781,2401,256
05/21/20101,2581,2671,2431,261
05/24/20101,2681,2701,2561,267
05/25/20101,2481,2721,2421,242
05/26/20101,2691,2741,2371,238
05/27/20101,2511,2851,2461,284
05/28/20101,2891,3061,2851,290
06/01/20101,3061,3221,2901,315
06/02/20101,3121,3121,2901,307
06/03/20101,3211,3301,3131,319
06/04/20101,3211,3271,2961,315
06/07/20101,2941,3321,2941,323
06/08/20101,3291,3311,3111,324
06/09/20101,3321,3571,3291,352
06/10/20101,3481,3711,3391,366
06/11/20101,3771,3871,3601,372
06/14/20101,3851,3861,3671,375
06/15/20101,3731,4041,3721,395
06/16/20101,4091,4191,3971,415
06/17/20101,4111,4211,3941,400
06/18/20101,4061,4251,3971,418
06/21/20101,4321,4411,4191,422
06/22/20101,4181,4211,4031,417
06/23/20101,4141,4191,3971,405
06/24/20101,4191,4191,3951,405
06/25/20101,4111,4151,3961,402
06/28/20101,4121,4161,3991,413
06/29/20101,4061,4101,3841,391
06/30/20101,3911,4111,3821,409
07/01/20101,3961,4011,3801,390
07/02/20101,4011,4081,3901,400
07/05/20101,3981,4081,3921,398
07/06/20101,4091,4241,4001,418
07/07/20101,4061,4451,3931,445
07/08/20101,4601,4831,4581,468
07/09/20101,4741,4791,4521,474
07/12/20101,4681,4691,4331,460
07/13/20101,4641,4771,4551,477
07/14/20101,4741,4771,4121,432
07/15/20101,4321,4481,4111,426
07/16/20101,4331,4341,4041,410
07/19/20101,4101,4231,4001,409
07/20/20101,4211,4251,4071,425
07/21/20101,4311,4621,4281,455
07/22/20101,4561,4881,4511,488
07/23/20101,4921,5131,4901,498
07/26/20101,5101,5131,4911,506
07/27/20101,5171,5191,4961,499
07/28/20101,5071,5131,4651,473
07/29/20101,4811,4891,4631,463
07/30/20101,4941,4941,4461,448
08/02/20101,4621,5131,4601,513
08/03/20101,5171,5181,5001,518
08/04/20101,5191,5201,5011,509
08/05/20101,5151,5151,4931,498
08/06/20101,5071,5101,4811,487
08/09/20101,5011,5091,4981,506
08/10/20101,5011,5131,4891,495
08/11/20101,4941,4941,4581,464
08/12/20101,4661,4791,4611,467
08/13/20101,4801,4801,4541,459
08/16/20101,4591,4691,4521,466
08/17/20101,4681,4891,4551,489
08/18/20101,4921,4981,4751,481
08/19/20101,4851,5071,4721,479
08/20/20101,4831,4881,4561,462
08/23/20101,4711,4891,4621,477
08/24/20101,4801,4901,4471,473
08/25/20101,4951,5561,4711,512
08/26/20101,5311,5421,5071,524
08/27/20101,5231,5231,4961,519
08/31/20101,5031,5281,5031,522
09/01/20101,5311,5701,5301,562
09/02/20101,5801,5861,5461,549
09/03/20101,5551,5641,5441,560
09/06/20101,5651,5741,5561,572
09/07/20101,5711,5731,5571,571
09/08/20101,5641,6281,5561,620
09/09/20101,6281,6341,6001,605
09/10/20101,6081,6421,5951,635
09/13/20101,6411,6531,6281,636
09/14/20101,6361,6461,6301,636
09/15/20101,6361,6481,6271,647
09/16/20101,6501,6571,6371,654
09/17/20101,6621,6861,6551,668
09/20/20101,6771,6831,6581,674
09/21/20101,6741,6761,6641,670
09/22/20101,6551,6591,6361,650
09/23/20101,6551,6551,6281,643
09/24/20101,6401,6401,6221,632
09/27/20101,6401,6401,6171,623
09/28/20101,6231,6271,6021,625
09/29/20101,6351,6651,6241,657
09/30/20101,6641,6911,6541,666
10/01/20101,6761,6951,6691,682
10/04/20101,6841,6841,6601,671
10/05/20101,6831,6831,6481,664
10/06/20101,6391,6501,5761,590
10/07/20101,5991,6071,5831,599
10/08/20101,6161,6161,5931,607
10/11/20101,6241,6271,6131,624
10/12/20101,6151,6271,6041,608
10/13/20101,6191,6411,6171,634
10/14/20101,6351,6491,6231,626
10/15/20101,6341,6351,6091,616
10/18/20101,6141,6251,6101,618
10/19/20101,6211,6221,6061,613
10/20/20101,6161,6211,6061,612
10/21/20101,6101,6271,6051,620
10/22/20101,6201,6211,6021,609
10/25/20101,6211,6291,6081,614
10/26/20101,6151,6331,6101,617
10/27/20101,6191,6191,6001,611
10/28/20101,6221,6411,6141,635
10/29/20101,6451,6521,6301,630
11/01/20101,6361,6441,6081,611
11/02/20101,6031,6451,6031,627
11/03/20101,6421,7211,6421,670
11/04/20101,6961,6961,6661,680
11/05/20101,6831,7001,6771,693
11/08/20101,6921,7001,6801,680
11/09/20101,6781,6971,6711,671
11/10/20101,6771,6871,6271,633
11/11/20101,6441,6441,6001,603
11/12/20101,5931,5981,5581,562
11/15/20101,5651,5851,5481,582
11/16/20101,5801,5801,5621,565
11/17/20101,5701,5731,5521,570
11/18/20101,5831,5911,5691,573
11/19/20101,5781,5811,5341,554
11/22/20101,5671,5681,5181,520
11/23/20101,5161,5261,5021,509
11/24/20101,5121,5381,4941,531
11/25/20101,5381,5751,5301,569
11/26/20101,5611,5841,5461,576
11/29/20101,5841,5951,5411,541
11/30/20101,5471,5611,5281,528
12/01/20101,5441,5781,5331,561
12/02/20101,5721,5971,5601,589
12/03/20101,5951,6161,5791,606
12/06/20101,6131,6131,5981,610
12/07/20101,6141,6171,6061,615
12/08/20101,6041,6201,5631,575
12/09/20101,5841,6001,5551,563
12/10/20101,5671,5741,5371,556
12/13/20101,5591,5711,5531,556
12/14/20101,5531,5531,5261,535
12/15/20101,5341,5551,5321,551
12/16/20101,5631,5641,5441,550
12/17/20101,5591,5611,5361,551
12/20/20101,5531,5621,5451,561
12/21/20101,5791,5871,5511,553
12/22/20101,5551,5591,5441,547
12/23/20101,5511,5551,5301,540
12/24/20101,5411,5451,5281,545
12/29/20101,5481,5481,5101,525
12/30/20101,5301,5381,5201,522
12/31/20101,5281,5291,5151,515