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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,443.245
CLOSE 1,439.494
Low
LOW 784.65
High
HIGH 1,773
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 1,540 | 1,570 | 1,534 | 1,548 |
| 01/05/2011 | 1,552 | 1,565 | 1,535 | 1,565 |
| 01/06/2011 | 1,576 | 1,581 | 1,551 | 1,567 |
| 01/07/2011 | 1,569 | 1,569 | 1,533 | 1,548 |
| 01/10/2011 | 1,565 | 1,565 | 1,536 | 1,543 |
| 01/11/2011 | 1,545 | 1,558 | 1,534 | 1,536 |
| 01/12/2011 | 1,546 | 1,548 | 1,503 | 1,525 |
| 01/13/2011 | 1,532 | 1,570 | 1,521 | 1,569 |
| 01/14/2011 | 1,573 | 1,588 | 1,559 | 1,573 |
| 01/17/2011 | 1,574 | 1,582 | 1,561 | 1,571 |
| 01/18/2011 | 1,572 | 1,622 | 1,572 | 1,620 |
| 01/19/2011 | 1,627 | 1,655 | 1,616 | 1,619 |
| 01/20/2011 | 1,610 | 1,626 | 1,606 | 1,622 |
| 01/21/2011 | 1,629 | 1,663 | 1,619 | 1,656 |
| 01/24/2011 | 1,660 | 1,668 | 1,636 | 1,649 |
| 01/25/2011 | 1,658 | 1,668 | 1,632 | 1,637 |
| 01/26/2011 | 1,655 | 1,672 | 1,651 | 1,658 |
| 01/27/2011 | 1,658 | 1,665 | 1,650 | 1,660 |
| 01/28/2011 | 1,666 | 1,666 | 1,637 | 1,637 |
| 01/31/2011 | 1,636 | 1,644 | 1,624 | 1,643 |
| 02/01/2011 | 1,650 | 1,711 | 1,649 | 1,710 |
| 02/02/2011 | 1,714 | 1,754 | 1,706 | 1,733 |
| 02/03/2011 | 1,730 | 1,735 | 1,687 | 1,696 |
| 02/04/2011 | 1,705 | 1,734 | 1,693 | 1,703 |
| 02/07/2011 | 1,707 | 1,725 | 1,698 | 1,719 |
| 02/08/2011 | 1,724 | 1,724 | 1,698 | 1,714 |
| 02/09/2011 | 1,716 | 1,720 | 1,698 | 1,707 |
| 02/10/2011 | 1,705 | 1,724 | 1,684 | 1,704 |
| 02/11/2011 | 1,706 | 1,708 | 1,693 | 1,704 |
| 02/14/2011 | 1,714 | 1,714 | 1,684 | 1,701 |
| 02/15/2011 | 1,703 | 1,723 | 1,699 | 1,700 |
| 02/16/2011 | 1,707 | 1,713 | 1,696 | 1,705 |
| 02/17/2011 | 1,709 | 1,729 | 1,700 | 1,725 |
| 02/18/2011 | 1,727 | 1,757 | 1,716.76 | 1,753 |
| 02/21/2011 | 1,751 | 1,770 | 1,737 | 1,737 |
| 02/22/2011 | 1,739 | 1,739 | 1,690 | 1,708 |
| 02/23/2011 | 1,724 | 1,724 | 1,672 | 1,674 |
| 02/24/2011 | 1,671 | 1,672 | 1,638 | 1,659 |
| 02/25/2011 | 1,665 | 1,676 | 1,644 | 1,661 |
| 02/28/2011 | 1,670 | 1,697 | 1,653 | 1,689 |
| 03/01/2011 | 1,704 | 1,719 | 1,695 | 1,708 |
| 03/02/2011 | 1,729 | 1,729 | 1,643 | 1,655 |
| 03/03/2011 | 1,668 | 1,678.17 | 1,641 | 1,678 |
| 03/04/2011 | 1,684 | 1,697 | 1,674 | 1,680 |
| 03/07/2011 | 1,673 | 1,676 | 1,651 | 1,654 |
| 03/08/2011 | 1,665 | 1,665 | 1,632 | 1,661 |
| 03/09/2011 | 1,663 | 1,665 | 1,641 | 1,650 |
| 03/10/2011 | 1,649 | 1,653 | 1,606 | 1,622 |
| 03/11/2011 | 1,615 | 1,615 | 1,581 | 1,600 |
| 03/14/2011 | 1,600 | 1,600 | 1,572 | 1,592 |
| 03/15/2011 | 1,571 | 1,586 | 1,551 | 1,582 |
| 03/16/2011 | 1,585 | 1,589 | 1,555 | 1,555 |
| 03/17/2011 | 1,563 | 1,594 | 1,546 | 1,588 |
| 03/18/2011 | 1,596 | 1,596 | 1,555 | 1,565 |
| 03/21/2011 | 1,580 | 1,586 | 1,572 | 1,575 |
| 03/22/2011 | 1,579 | 1,579 | 1,561 | 1,572 |
| 03/23/2011 | 1,572 | 1,585 | 1,562 | 1,580 |
| 03/24/2011 | 1,581 | 1,585 | 1,569 | 1,578 |
| 03/25/2011 | 1,590 | 1,592 | 1,569 | 1,576 |
| 03/28/2011 | 1,581 | 1,584 | 1,569 | 1,581 |
| 03/29/2011 | 1,587 | 1,587 | 1,549 | 1,555 |
| 03/30/2011 | 1,571 | 1,575 | 1,550 | 1,560 |
| 03/31/2011 | 1,560 | 1,563 | 1,551 | 1,554 |
| 04/01/2011 | 1,565 | 1,611 | 1,554 | 1,611 |
| 04/04/2011 | 1,610 | 1,619 | 1,604 | 1,611 |
| 04/05/2011 | 1,616 | 1,617 | 1,603 | 1,608 |
| 04/06/2011 | 1,617 | 1,632 | 1,608 | 1,619 |
| 04/07/2011 | 1,626 | 1,636 | 1,603 | 1,603 |
| 04/08/2011 | 1,615 | 1,615 | 1,601 | 1,613 |
| 04/11/2011 | 1,613 | 1,618 | 1,605 | 1,613 |
| 04/12/2011 | 1,605 | 1,614 | 1,604 | 1,608 |
| 04/13/2011 | 1,614 | 1,642 | 1,613.61 | 1,629 |
| 04/14/2011 | 1,627 | 1,640 | 1,621 | 1,632 |
| 04/15/2011 | 1,637 | 1,640 | 1,632 | 1,639 |
| 04/18/2011 | 1,640 | 1,642 | 1,606 | 1,608 |
| 04/19/2011 | 1,614 | 1,617 | 1,607 | 1,611 |
| 04/20/2011 | 1,621 | 1,650 | 1,621 | 1,647 |
| 04/21/2011 | 1,653 | 1,655 | 1,631 | 1,640 |
| 04/26/2011 | 1,642 | 1,667 | 1,642 | 1,660 |
| 04/27/2011 | 1,662 | 1,668 | 1,652 | 1,665 |
| 04/28/2011 | 1,674 | 1,694 | 1,666 | 1,692 |
| 05/03/2011 | 1,699 | 1,705 | 1,665 | 1,674 |
| 05/04/2011 | 1,670 | 1,684 | 1,655 | 1,680 |
| 05/05/2011 | 1,685 | 1,693 | 1,660 | 1,662 |
| 05/06/2011 | 1,720 | 1,750 | 1,689 | 1,697 |
| 05/09/2011 | 1,698 | 1,702 | 1,679 | 1,701 |
| 05/10/2011 | 1,705 | 1,747 | 1,703 | 1,740 |
| 05/11/2011 | 1,745 | 1,751 | 1,728 | 1,734 |
| 05/12/2011 | 1,722 | 1,743 | 1,722 | 1,743 |
| 05/13/2011 | 1,752 | 1,773 | 1,748 | 1,751 |
| 05/16/2011 | 1,744 | 1,754 | 1,735 | 1,754 |
| 05/17/2011 | 1,749 | 1,765 | 1,737 | 1,737 |
| 05/18/2011 | 1,717 | 1,726 | 1,691 | 1,707 |
| 05/19/2011 | 1,715 | 1,718 | 1,705 | 1,712 |
| 05/20/2011 | 1,717 | 1,737 | 1,700 | 1,712 |
| 05/23/2011 | 1,698 | 1,699 | 1,629 | 1,650 |
| 05/24/2011 | 1,653 | 1,656 | 1,636 | 1,648 |
| 05/25/2011 | 1,641 | 1,688 | 1,626 | 1,688 |
| 05/26/2011 | 1,685 | 1,704 | 1,676 | 1,688 |
| 05/27/2011 | 1,688 | 1,703 | 1,682 | 1,687 |
| 05/31/2011 | 1,700 | 1,745 | 1,693 | 1,723 |
| 06/01/2011 | 1,731 | 1,733 | 1,701 | 1,703 |
| 06/02/2011 | 1,692 | 1,703 | 1,681 | 1,684 |
| 06/03/2011 | 1,687 | 1,706 | 1,680 | 1,700 |
| 06/06/2011 | 1,696 | 1,718 | 1,685 | 1,709 |
| 06/07/2011 | 1,709 | 1,748 | 1,709 | 1,737 |
| 06/08/2011 | 1,737 | 1,746 | 1,726 | 1,739 |
| 06/09/2011 | 1,742 | 1,752 | 1,727 | 1,748 |
| 06/10/2011 | 1,748 | 1,749 | 1,707 | 1,710 |
| 06/13/2011 | 1,710 | 1,726 | 1,701 | 1,715 |
| 06/14/2011 | 1,725 | 1,729 | 1,702 | 1,717 |
| 06/15/2011 | 1,711 | 1,715 | 1,694 | 1,709 |
| 06/16/2011 | 1,705 | 1,705 | 1,663 | 1,682 |
| 06/17/2011 | 1,676 | 1,699 | 1,666 | 1,689 |
| 06/20/2011 | 1,680 | 1,683 | 1,658 | 1,675 |
| 06/21/2011 | 1,681 | 1,681 | 1,663 | 1,678 |
| 06/22/2011 | 1,681 | 1,683 | 1,655 | 1,666 |
| 06/23/2011 | 1,663 | 1,668 | 1,643 | 1,652 |
| 06/24/2011 | 1,668 | 1,674 | 1,622 | 1,631 |
| 06/27/2011 | 1,625 | 1,655 | 1,625 | 1,634 |
| 06/28/2011 | 1,649 | 1,652 | 1,628 | 1,645 |
| 06/29/2011 | 1,645 | 1,657 | 1,639 | 1,646 |
| 06/30/2011 | 1,655 | 1,665 | 1,643 | 1,661 |
| 07/01/2011 | 1,665 | 1,677 | 1,657 | 1,673 |
| 07/04/2011 | 1,669 | 1,678 | 1,643 | 1,671 |
| 07/05/2011 | 1,663 | 1,681 | 1,662.91 | 1,668 |
| 07/06/2011 | 1,671 | 1,671 | 1,616 | 1,630 |
| 07/07/2011 | 1,634 | 1,655 | 1,631 | 1,634 |
| 07/08/2011 | 1,635 | 1,640 | 1,622 | 1,626 |
| 07/11/2011 | 1,621 | 1,626 | 1,567 | 1,587 |
| 07/12/2011 | 1,570 | 1,585 | 1,549 | 1,573 |
| 07/13/2011 | 1,570 | 1,577 | 1,544 | 1,547 |
| 07/14/2011 | 1,542 | 1,581 | 1,524 | 1,579 |
| 07/15/2011 | 1,576 | 1,597.26 | 1,569 | 1,586 |
| 07/18/2011 | 1,580 | 1,580 | 1,531 | 1,535 |
| 07/19/2011 | 1,543 | 1,558 | 1,534 | 1,550 |
| 07/20/2011 | 1,556 | 1,558 | 1,533 | 1,553 |
| 07/21/2011 | 1,561 | 1,594 | 1,533 | 1,588 |
| 07/22/2011 | 1,599 | 1,630 | 1,570 | 1,594 |
| 07/25/2011 | 1,578 | 1,586.38 | 1,560 | 1,562 |
| 07/26/2011 | 1,567 | 1,568 | 1,542 | 1,558 |
| 07/27/2011 | 1,555 | 1,561 | 1,513 | 1,522 |
| 07/28/2011 | 1,516 | 1,554 | 1,509.91 | 1,550 |
| 07/29/2011 | 1,529 | 1,557 | 1,520 | 1,549 |
| 08/01/2011 | 1,555 | 1,560 | 1,521 | 1,536 |
| 08/02/2011 | 1,530 | 1,541 | 1,501 | 1,503 |
| 08/03/2011 | 1,524 | 1,545 | 1,505 | 1,533 |
| 08/04/2011 | 1,563 | 1,571 | 1,522 | 1,524 |
| 08/05/2011 | 1,518 | 1,530 | 1,491 | 1,497 |
| 08/08/2011 | 1,484 | 1,497 | 1,421 | 1,425 |
| 08/09/2011 | 1,423 | 1,451 | 1,366 | 1,444 |
| 08/10/2011 | 1,468 | 1,485 | 1,394 | 1,397 |
| 08/11/2011 | 1,437 | 1,468 | 1,400 | 1,461 |
| 08/12/2011 | 1,458 | 1,510 | 1,446 | 1,510 |
| 08/15/2011 | 1,518 | 1,535 | 1,502 | 1,520 |
| 08/16/2011 | 1,516 | 1,532.7 | 1,503 | 1,531 |
| 08/17/2011 | 1,527 | 1,553 | 1,513 | 1,548 |
| 08/18/2011 | 1,538 | 1,538 | 1,480 | 1,492 |
| 08/19/2011 | 1,492 | 1,504 | 1,444 | 1,495 |
| 08/22/2011 | 1,513 | 1,534 | 1,487 | 1,521 |
| 08/23/2011 | 1,546 | 1,556 | 1,527 | 1,535 |
| 08/24/2011 | 1,500 | 1,500 | 1,331 | 1,353 |
| 08/25/2011 | 1,356 | 1,364 | 1,249 | 1,279 |
| 08/26/2011 | 1,318 | 1,318 | 1,318 | 1,318 |
| 08/30/2011 | 1,342 | 1,364 | 1,332 | 1,345 |
| 08/31/2011 | 1,348 | 1,370 | 1,345 | 1,365 |
| 09/01/2011 | 1,371 | 1,377 | 1,343 | 1,368 |
| 09/02/2011 | 1,358 | 1,362.14 | 1,338 | 1,362 |
| 09/05/2011 | 1,343 | 1,356 | 1,320 | 1,324 |
| 09/06/2011 | 1,321 | 1,350 | 1,317 | 1,336 |
| 09/07/2011 | 1,356 | 1,400 | 1,356 | 1,397 |
| 09/08/2011 | 1,393 | 1,393 | 1,348 | 1,364 |
| 09/09/2011 | 1,324 | 1,329.65 | 1,284 | 1,307 |
| 09/12/2011 | 1,284 | 1,313 | 1,278 | 1,280 |
| 09/13/2011 | 1,289 | 1,293 | 1,264 | 1,270 |
| 09/14/2011 | 1,263 | 1,282 | 1,252 | 1,274 |
| 09/15/2011 | 1,285 | 1,314 | 1,279 | 1,314 |
| 09/16/2011 | 1,325 | 1,325 | 1,288 | 1,297 |
| 09/19/2011 | 1,270 | 1,283 | 1,258 | 1,276 |
| 09/20/2011 | 1,275 | 1,298.71 | 1,271 | 1,288 |
| 09/21/2011 | 1,283 | 1,290 | 1,250 | 1,258 |
| 09/22/2011 | 1,222 | 1,239 | 1,185 | 1,230 |
| 09/23/2011 | 1,238 | 1,271 | 1,232 | 1,271 |
| 09/26/2011 | 1,252 | 1,333 | 1,252 | 1,333 |
| 09/27/2011 | 1,352 | 1,386 | 1,342 | 1,382 |
| 09/28/2011 | 1,333 | 1,354 | 1,319 | 1,319 |
| 09/29/2011 | 1,320 | 1,327 | 1,293 | 1,305 |
| 09/30/2011 | 1,292 | 1,297 | 1,254 | 1,263 |
| 10/03/2011 | 1,208 | 1,266 | 1,192 | 1,258 |
| 10/04/2011 | 1,260 | 1,262 | 1,206 | 1,227 |
| 10/05/2011 | 1,265 | 1,271 | 1,243 | 1,263 |
| 10/06/2011 | 1,270 | 1,275 | 1,240 | 1,259 |
| 10/07/2011 | 1,260 | 1,268 | 1,226 | 1,238 |
| 10/10/2011 | 1,234 | 1,257 | 1,231 | 1,246 |
| 10/11/2011 | 1,247 | 1,252 | 1,229 | 1,231 |
| 10/12/2011 | 1,229 | 1,245.05 | 1,220 | 1,238 |
| 10/13/2011 | 1,239 | 1,257 | 1,232.97 | 1,240 |
| 10/14/2011 | 1,244 | 1,270 | 1,229 | 1,263 |
| 10/17/2011 | 1,280 | 1,284 | 1,255 | 1,262 |
| 10/18/2011 | 1,253 | 1,266 | 1,228 | 1,242 |
| 10/19/2011 | 1,256 | 1,262 | 1,219 | 1,225 |
| 10/20/2011 | 1,222 | 1,230 | 1,197 | 1,206 |
| 10/21/2011 | 1,213 | 1,224 | 1,201 | 1,222 |
| 10/24/2011 | 1,232 | 1,232 | 1,211 | 1,219 |
| 10/25/2011 | 1,220 | 1,242 | 1,203 | 1,220 |
| 10/26/2011 | 1,227 | 1,227 | 1,210 | 1,227 |
| 10/27/2011 | 1,264 | 1,273 | 1,246 | 1,261 |
| 10/28/2011 | 1,265 | 1,266 | 1,215 | 1,222 |
| 10/31/2011 | 1,220 | 1,221 | 1,179 | 1,179 |
| 11/01/2011 | 1,163 | 1,163 | 1,111 | 1,126 |
| 11/02/2011 | 1,132 | 1,166 | 1,089 | 1,160 |
| 11/03/2011 | 1,149 | 1,189 | 1,133 | 1,185 |
| 11/04/2011 | 1,192 | 1,201.15 | 1,173 | 1,186 |
| 11/07/2011 | 1,181 | 1,202 | 1,169 | 1,180 |
| 11/08/2011 | 1,175 | 1,210 | 1,172 | 1,193 |
| 11/09/2011 | 990 | 990 | 815.5 | 887.5 |
| 11/10/2011 | 872.5 | 880.5 | 816 | 820 |
| 11/11/2011 | 818 | 845 | 796 | 840 |
| 11/14/2011 | 858.5 | 879.23 | 831.5 | 832.5 |
| 11/15/2011 | 832.5 | 843 | 804 | 830 |
| 11/16/2011 | 826.5 | 840 | 800 | 800.5 |
| 11/17/2011 | 800 | 828.5 | 784.65 | 825 |
| 11/18/2011 | 808.5 | 828.5 | 805 | 820.5 |
| 11/21/2011 | 813.5 | 819 | 798.15 | 815.5 |
| 11/22/2011 | 821 | 869.06 | 811 | 847.5 |
| 11/23/2011 | 838 | 880.25 | 825.5 | 865 |
| 11/24/2011 | 866 | 878.31 | 844.5 | 854.5 |
| 11/25/2011 | 856 | 896 | 852 | 881 |
| 11/28/2011 | 889 | 917 | 885.3 | 917 |
| 11/29/2011 | 916 | 921 | 901.5 | 918 |
| 11/30/2011 | 904 | 943.19 | 898 | 922.5 |
| 12/01/2011 | 930 | 930 | 908.5 | 912 |
| 12/02/2011 | 904 | 914.5 | 872.5 | 911.5 |
| 12/05/2011 | 917 | 933.5 | 910.5 | 927.5 |
| 12/06/2011 | 917.5 | 924 | 885.5 | 890.5 |
| 12/07/2011 | 905 | 908.56 | 845.5 | 855.5 |
| 12/08/2011 | 871.5 | 871.5 | 838.5 | 838.5 |
| 12/09/2011 | 827 | 854.5 | 827 | 854.5 |
| 12/12/2011 | 856.5 | 857.5 | 824.5 | 824.5 |
| 12/13/2011 | 826.5 | 836.5 | 813.5 | 828 |
| 12/14/2011 | 821 | 828 | 786 | 787 |
| 12/15/2011 | 800 | 809 | 793 | 800.5 |
| 12/16/2011 | 805 | 810.82 | 797.75 | 802 |
| 12/19/2011 | 797.5 | 831.48 | 794.26 | 800 |
| 12/20/2011 | 802 | 839.5 | 796.5 | 833 |
| 12/21/2011 | 841 | 853 | 816.5 | 819 |
| 12/22/2011 | 823 | 832 | 811 | 819.5 |
| 12/23/2011 | 831.5 | 853 | 826 | 831.5 |
| 12/28/2011 | 836 | 848.5 | 829 | 840 |
| 12/29/2011 | 838 | 850 | 832 | 850 |
| 12/30/2011 | 855.5 | 855.5 | 834.5 | 852 |