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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,104.377
CLOSE 1,104.9921

Low

LOW 825

High

HIGH 1,233
DATEOPENHIGHLOWCLOSE
01/03/2012876.5885.8857.5880
01/04/2012882.5886.31871877.5
01/05/2012880880858.69866
01/06/2012862870836844.5
01/09/2012847858825825.5
01/10/2012831850.5831843.5
01/11/2012842.5850829.5844.5
01/12/2012849882.85849871.5
01/13/2012877884868.5879
01/16/2012878899.5874.5878
01/17/2012885888.5859.5862
01/18/2012860.5872.5857864.5
01/19/2012869889.5868.5879
01/20/2012880889.5870.5888.5
01/23/2012887909887903.5
01/24/2012905913.5892.5909.5
01/25/2012915929.5897.5903
01/26/2012903.5931902.26920
01/27/2012915928.5910.88920.5
01/30/2012911.5921.94891894.5
01/31/2012901953901941
02/01/2012940963927.5933
02/02/2012934966.5926.5962
02/03/20129621,066959.51,038
02/06/20121,0311,031985.07998.5
02/07/2012994.51,005.53962.5973
02/08/2012972982.7952964.5
02/09/2012966.5993.5966.5985
02/10/2012976994958.5964
02/13/2012969977960.87968
02/14/2012968.5978963968
02/15/2012973981.19964.9969.5
02/16/2012962964.99951.5962.5
02/17/2012970.5997.1967997
02/20/20129991,0159991,011
02/21/20121,0211,049.751,0161,043
02/22/20121,0421,0471,0251,037
02/23/20121,0351,0641,0331,050
02/24/20121,0511,0661,0371,047
02/27/20121,0421,0671,0301,062
02/28/20121,0621,086.141,0471,081
02/29/20121,0761,086.061,0521,077
03/01/20121,0731,1041,065.161,096
03/02/20121,0751,098.641,050.471,059
03/05/20121,0541,0651,0381,044
03/06/20121,0421,0481,0081,040
03/07/20121,1211,1801,092.211,144
03/08/20121,1341,187.131,131.81,162
03/09/20121,1501,1701,136.441,158
03/12/20121,1541,1751,1481,170
03/13/20121,1801,1881,1661,185
03/14/20121,1911,2041,1811,186
03/15/20121,1901,2131,1781,203
03/16/20121,2031,2101,1951,207
03/19/20121,2051,2131,2001,207
03/20/20121,2001,2071,1881,198
03/21/20121,1981,204.551,1611,168
03/22/20121,1741,1801,1481,160
03/23/20121,1571,1691,1481,164
03/26/20121,1651,1761,1581,173
03/27/20121,1731,1971,1641,178
03/28/20121,1751,1831,1561,161
03/29/20121,1531,164.461,1401,155
03/30/20121,1551,1901,1551,187
04/02/20121,1851,1951,1621,189
04/03/20121,1871,2141,1771,207
04/04/20121,2001,216.251,1811,189
04/05/20121,1861,2111,1641,207
04/10/20121,1901,2091,1901,195
04/11/20121,1941,2121,1851,203
04/12/20121,1991,2261,1821,217
04/13/20121,2211,2221,1751,183
04/16/20121,1751,1831,168.791,174
04/17/20121,1681,1991,1641,196
04/18/20121,2061,2281,2011,209
04/19/20121,2141,226.371,2021,209
04/20/20121,2201,225.121,2011,225
04/23/20121,2241,2241,1761,198
04/24/20121,2141,2201,1971,212
04/25/20121,2171,2331,214.251,231
04/26/20121,2251,2251,1801,195
04/27/20121,1871,2281,1871,220
04/30/20121,2231,223.51,2051,211
05/01/20121,2171,2201,1961,200
05/02/20121,1771,1811,1521,174
05/03/20121,1781,1911,1691,177
05/04/20121,1711,182.531,1561,160
05/08/20121,1661,1761,1531,158
05/09/20121,1661,1681,1371,150
05/10/20121,1541,1591,1411,148
05/11/20121,1431,1501,134.471,145
05/14/20121,1311,1431,1241,132
05/15/20121,1331,1371,1191,127
05/16/20121,1211,1411,1151,124
05/17/20121,1251,1271,1051,106
05/18/20121,0991,1061,088.251,090
05/21/20121,0861,0951,0821,088
05/22/20121,0991,1041,0901,099
05/23/20121,0911,0971,0651,067
05/24/20121,0801,0961,0721,084
05/25/20121,0921,1231,088.831,116
05/28/20121,1251,143.21,1111,128
05/29/20121,1401,1471,126.361,144
05/30/20121,1391,1391,1171,119
05/31/20121,1011,1081,038.531,039
06/01/20121,0501,0591,0391,045
06/06/20121,0491,0721,0471,069
06/07/20121,0731,0871,0721,080
06/08/20121,0701,0821,0681,074
06/11/20121,0931,1021,0711,075
06/12/20121,0701,1001,0701,099
06/13/20121,0951,1101,0831,105
06/14/20121,0981,1511,0961,140
06/15/20121,1421,1491,1151,131
06/18/20121,1521,1521,114.381,124
06/19/20121,1211,1591,1201,155
06/20/20121,1481,1791,1461,179
06/21/20121,1731,1921,1691,172
06/22/20121,1691,1751,1541,158
06/25/20121,1541,1571,1361,149
06/26/20121,1571,1751,1501,152
06/27/20121,1601,1681,1461,157
06/28/20121,1601,1651,1431,159
06/29/20121,1851,2011,178.241,192
07/02/20121,1951,1951,1501,169
07/03/20121,1681,1881,1671,185
07/04/20121,1771,1841,1681,172
07/05/20121,1761,1821,1611,168
07/06/20121,1621,1741,1581,163
07/09/20121,1591,1701,1531,154
07/10/20121,1671,1741,1551,173
07/11/20121,1731,1731,1601,168
07/12/20121,1741,1871,1611,181
07/13/20121,1921,1921,1771,183
07/16/20121,1861,186.21,1701,176
07/17/20121,1721,1741,1181,139
07/18/20121,1411,1471,1241,146
07/19/20121,1451,1741,1401,169
07/20/20121,1751,207.021,151.151,171
07/23/20121,1551,1691,1451,150
07/24/20121,1541,1541,1271,129
07/25/20121,1331,1501,126.291,136
07/26/20121,1351,1351,1021,118
07/27/20121,1271,1271,109.81,119
07/30/20121,1211,1281,1091,115
07/31/20121,1171,120.871,0881,092
08/01/20121,1021,1421,0951,136
08/02/20121,1391,1571,1031,103
08/03/20121,1261,1591,1101,156
08/06/20121,1561,1671,150.81,159
08/07/20121,1621,1661,1401,161
08/08/20121,1581,1681,1491,168
08/09/20121,1771,1781,1631,173
08/10/20121,1781,1881,1671,175
08/13/20121,1741,1781,1691,177
08/14/20121,1801,1891,1771,188
08/15/20121,1901,2011,1821,182
08/16/20121,1831,1871,1451,162
08/17/20121,1691,1851,1691,173
08/20/20121,1701,1891,1701,179
08/21/20121,1861,1981,1801,193
08/22/20121,1841,1901,1801,186
08/23/20121,1901,2071,1811,191
08/24/20121,1931,2001,1791,189
08/28/20121,1951,1951,1701,177
08/29/20121,1911,2071,1741,196
08/30/20121,2041,2141,1581,162
08/31/20121,1711,2001,1481,186
09/03/20121,1761,1791,1321,150
09/04/20121,1471,151.41,0941,110
09/05/20121,1041,130.281,1041,126
09/06/20121,1211,1401,1071,135
09/07/20121,1381,1421,1321,137
09/10/20121,1371,140.131,1191,131
09/11/20121,1221,134.281,1031,119
09/12/20121,0901,099.721,0801,091
09/13/20121,0991,099.751,0801,093
09/14/20121,1151,1291,0931,123
09/17/20121,1111,1181,0921,118
09/18/20121,1161,1161,0941,107
09/19/20121,1141,1141,0851,090
09/20/20121,0861,0881,0721,083
09/21/20121,0941,0961,0821,090
09/24/20121,0851,0951,0811,095
09/25/20121,0931,1001,0881,099
09/26/20121,0921,1031,0801,085
09/27/20121,0911,0961,0811,085
09/28/20121,0901,0901,0421,053
10/01/20121,0511,0761,0451,066
10/02/20121,0581,0661,0531,064
10/03/20121,0591,059.341,0491,054
10/04/20121,0551,067.51,0521,065
10/05/20121,0701,0841,0671,080
10/08/20121,0721,076.61,0631,074
10/09/20121,0741,0811,068.51,075
10/10/20121,0711,0861,0681,073
10/11/20121,0681,095.51,0681,085
10/12/20121,0841,100.281,0841,087
10/15/20121,0831,1291,0831,119
10/16/20121,1281,1791,1201,175
10/17/20121,1791,1811,157.231,162
10/18/20121,1631,1681,152.631,162
10/19/20121,1581,1631,1471,149
10/22/20121,1491,1621,1441,147
10/23/20121,1471,1491,0981,106
10/24/20121,1111,1151,1011,105
10/25/20121,1051,1111,1001,104
10/26/20121,1021,1201,1011,117
10/29/20121,1061,1071,0731,094
10/30/20121,0911,1051,0911,100
10/31/20121,1001,1161,0921,108
11/01/20121,1041,1441,102.441,142
11/02/20121,1251,1301,0721,081
11/05/20121,0721,096.551,0631,067
11/06/20121,0691,0691,034.761,053
11/07/20121,0541,0551,024.881,026
11/08/20121,0251,0371,0181,019
11/09/20121,0411,0691,0411,054
11/12/20121,0561,0981,0561,092
11/13/20121,0881,094.11,075.751,081
11/14/20121,0781,0821,0621,062
11/15/20121,0551,0781,052.271,068
11/16/20121,0721,0721,0491,060
11/19/20121,0691,0881,0681,087
11/20/20121,0831,0911,0781,088
11/21/20121,0851,0941,0761,079
11/22/20121,0811,0951,0781,085
11/23/20121,0881,0991,0851,098
11/26/20121,0991,1051,0941,099
11/27/20121,1051,1091,0941,103
11/28/20121,0991,1131,093.881,106
11/29/20121,1081,1211,1021,120
11/30/20121,1171,1281,1161,119
12/03/20121,1231,1361,1231,131
12/04/20121,1351,1501,130.151,148
12/05/20121,1501,1531,137.251,140
12/06/20121,1451,1461,1351,140
12/07/20121,1381,1401,1271,130
12/10/20121,1281,1281,1061,118
12/11/20121,1211,1281,1141,115
12/12/20121,1121,1501,1121,146
12/13/20121,1421,1691,1421,153
12/14/20121,1501,1581,1321,135
12/17/20121,1361,1571,1281,151
12/18/20121,1561,1601,1321,147
12/19/20121,1491,2021,1481,199
12/20/20121,1931,2171,191.061,193
12/21/20121,1931,2001,1821,200
12/24/20121,1971,2001,1771,198
12/27/20121,1921,2001,1841,198
12/28/20121,1941,1941,161.51,176
12/31/20121,1741,1801,1591,160