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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,276.7233
CLOSE 1,277.0474

Low

LOW 1,146

High

HIGH 1,425
DATEOPENHIGHLOWCLOSE
01/02/20131,1801,2091,1721,202
01/03/20131,2031,2101,1971,200
01/04/20131,1941,2071,1921,202
01/07/20131,2001,2011,1891,198
01/08/20131,1941,2031,1901,191
01/09/20131,1901,2021,1821,197
01/10/20131,2001,2041,1851,185
01/11/20131,1891,1941,1721,192
01/14/20131,1941,2001,1831,183
01/15/20131,1831,1851,1681,178
01/16/20131,1821,1841,1461,149
01/17/20131,1511,1711,1471,169
01/18/20131,1751,1751,1491,154
01/21/20131,2101,236.51,2011,211
01/22/20131,2111,2251,2041,217
01/23/20131,2161,2231,2111,214
01/24/20131,2111,2241,2101,219
01/25/20131,2151,2271,2151,222
01/28/20131,2161,2251,2051,222
01/29/20131,2221,2371,2151,237
01/30/20131,2401,2491,2291,238
01/31/20131,2381,242.61,206.381,223
02/01/20131,2221,2361,2141,234
02/04/20131,2301,2421,2121,220
02/05/20131,2291,2331,2211,229
02/06/20131,2211,238.631,2211,230
02/07/20131,2311,2331,2111,229
02/08/20131,2291,2351,2221,228
02/11/20131,2271,2501,2271,238
02/12/20131,2371,2461,2321,246
02/13/20131,2461,2791,2391,277
02/14/20131,2761,2771,2631,273
02/15/20131,2731,2771,2651,272
02/18/20131,2761,276.631,2601,273
02/19/20131,2711,2911,267.631,290
02/20/20131,2791,3001,2721,291
02/21/20131,2841,2841,2601,264
02/22/20131,2671,2711,2541,261
02/25/20131,2641,2701,2531,263
02/26/20131,2431,2511,2351,246
02/27/20131,2481,2531,240.721,251
02/28/20131,2581,2611,2421,251
03/01/20131,2531,2561,2281,247
03/04/20131,2471,2761,2411,276
03/05/20131,2811,2911,2611,267
03/06/20131,3111,3501,306.751,334
03/07/20131,3471,3781,341.051,356
03/08/20131,3611,363.851,3361,353
03/11/20131,3531,3671,3411,359
03/12/20131,3601,3611,3351,344
03/13/20131,3441,3511,3361,343
03/14/20131,3461,3551,3391,340
03/15/20131,3441,3521,3241,336
03/18/20131,3191,3501,3101,340
03/19/20131,3421,3521,3351,339
03/20/20131,3481,3481,323.231,332
03/21/20131,3301,3411,3221,337
03/22/20131,3311,3391,3241,335
03/25/20131,3421,3481,3121,319
03/26/20131,3301,3331,3131,325
03/27/20131,3221,3271,3151,322
03/28/20131,3241,3371,3181,332
04/02/20131,3331,374.691,3291,374
04/03/20131,3771,3771,3531,355
04/04/20131,3651,3651,3231,324
04/05/20131,3321,333.881,306.121,311
04/08/20131,3101,3221,3061,315
04/09/20131,3151,3271,304.121,318
04/10/20131,3271,3461,3161,343
04/11/20131,3391,3541,3371,347
04/12/20131,3461,3531,3341,350
04/15/20131,3481,3531,3181,321
04/16/20131,3111,321.951,2981,304
04/17/20131,3171,3231,288.081,317
04/18/20131,3201,3351,3161,325
04/19/20131,3321,3341,3181,331
04/22/20131,3371,355.851,3181,327
04/23/20131,3261,349.591,3141,347
04/24/20131,3471,365.981,3401,349
04/25/20131,3251,3481,3191,320
04/26/20131,3141,3241,3131,322
04/29/20131,3251,3291,3161,325
04/30/20131,3261,3351,280.621,281
05/01/20131,2421,289.21,2311,241
05/02/20131,2441,2491,2261,233
05/03/20131,2331,2621,2331,259
05/07/20131,2341,2741,2301,242
05/08/20131,2431,257.081,2431,253
05/09/20131,2511,2721,2511,261
05/10/20131,2581,2731,2551,262
05/13/20131,2601,2661,2551,263
05/14/20131,2631,2751,2611,275
05/15/20131,2711,2901,2711,283
05/16/20131,2831,2861,2511,262
05/17/20131,2601,264.751,2491,261
05/20/20131,2651,2761,2501,275
05/21/20131,2751,2781,2571,271
05/22/20131,2681,2961,2671,292
05/23/20131,2751,2911,2721,286
05/24/20131,2911,2981,2831,298
05/28/20131,3001,316.051,3001,312
05/29/20131,3151,3181,2911,297
05/30/20131,2941,3171,2941,317
05/31/20131,3151,338.391,2981,338
06/03/20131,3321,336.051,3151,324
06/04/20131,3251,3311,3141,320
06/05/20131,3181,3271,2911,297
06/06/20131,3011,3061,2791,280
06/07/20131,2871,3061,2781,304
06/10/20131,3121,3191,2991,308
06/11/20131,3061,306.571,2891,304
06/12/20131,3011,3171,2991,306
06/13/20131,2851,3201,279.581,316
06/14/20131,3211,3221,3011,306
06/17/20131,3071,3141,3021,306
06/18/20131,3041,3341,3021,325
06/19/20131,3221,3231,3031,318
06/20/20131,2931,3051,284.521,293
06/21/20131,2931,3321,2921,310
06/24/20131,3091,3191,2851,293
06/25/20131,3021,3051,2931,301
06/26/20131,3021,3181,2901,308
06/27/20131,3101,3261,2991,317
06/28/20131,3161,3461,3081,327
07/01/20131,3291,3301,3041,314
07/02/20131,3151,3261,3071,325
07/03/20131,3071,3271,2801,325
07/04/20131,3301,3581,3211,347
07/05/20131,3531,3601,3401,340
07/08/20131,3401,3601,3301,350
07/09/20131,3621,3621,3431,352
07/10/20131,3531,3661,3361,350
07/11/20131,3571,3641,3381,347
07/12/20131,3481,3731,3481,369
07/15/20131,3731,3911,3681,391
07/16/20131,3901,3971,3821,390
07/17/20131,3831,3881,3611,375
07/18/20131,3811,3891,3721,384
07/19/20131,3741,3871,3691,386
07/22/20131,3831,3861,3721,380
07/23/20131,3791,3971,3711,380
07/24/20131,3871,3961,3851,392
07/25/20131,3901,4011,3861,400
07/26/20131,4051,4051,3841,400
07/29/20131,3981,4111,3911,402
07/30/20131,4021,4171,3881,416
07/31/20131,4081,4251,4001,403
08/01/20131,4061,4121,3781,381
08/02/20131,3841,3841,3421,364
08/05/20131,3671,3671,3281,330
08/06/20131,3271,3381,2591,268
08/07/20131,2551,2901,2411,265
08/08/20131,2701,2851,2531,253
08/09/20131,2501,2621,2431,251
08/12/20131,2531,2581,2331,237
08/13/20131,2371,2571,2371,257
08/14/20131,2601,2741,2581,267
08/15/20131,2701,2841,2671,279
08/16/20131,2801,2971,2701,293
08/19/20131,3001,3001,2811,290
08/20/20131,2831,2971,2801,296
08/21/20131,3021,3051,2911,294
08/22/20131,2941,3031,2881,293
08/23/20131,2911,3021,2861,295
08/27/20131,3101,3151,2951,296
08/28/20131,2971,3011,2831,290
08/29/20131,3151,3281,2321,270
08/30/20131,2741,2761,2601,261
09/02/20131,2691,276.551,2641,266
09/03/20131,2671,278.731,2621,265
09/04/20131,2641,2681,2581,264
09/05/20131,2671,2691,2491,260
09/06/20131,2531,2671,2511,258
09/09/20131,2601,2661,2541,259
09/10/20131,2601,2921,2601,280
09/11/20131,2171,2321,2171,227
09/12/20131,2251,2351,2201,223
09/13/20131,2201,2331,2201,223
09/16/20131,2301,2441,2101,214
09/17/20131,2151,2251,2111,212
09/18/20131,2101,2151,2071,210
09/19/20131,2151,2301,2141,218
09/20/20131,2151,2291,2151,224
09/23/20131,2241,2351,2151,216
09/24/20131,2131,2241,2091,213
09/25/20131,2141,2331,2041,229
09/26/20131,2351,2631,2351,248
09/27/20131,2481,2551,243.151,247
09/30/20131,2391,2491,226.131,233
10/01/20131,2271,2351,2181,225
10/02/20131,2251,2291,2161,223
10/03/20131,2201,2291,2171,220
10/04/20131,2181,2271,2181,222
10/07/20131,2201,2211,2081,211
10/08/20131,2101,2131,1971,197
10/09/20131,1931,2071,1881,195
10/10/20131,1981,2201,1931,215
10/11/20131,2201,2381,2181,226
10/14/20131,2251,2331,2191,229
10/15/20131,2261,2331,216.251,223
10/16/20131,2251,2281,2001,215
10/17/20131,2111,214.751,2041,209
10/18/20131,2151,2151,196.21,208
10/21/20131,2101,2211,2081,218
10/22/20131,2231,2371,2191,231
10/23/20131,2321,242.391,2311,238
10/24/20131,2381,2471,2371,243
10/25/20131,2401,247.081,2331,240
10/28/20131,2661,2791,2381,240
10/29/20131,2421,2781,2421,270
10/30/20131,2711,2771,2611,269
10/31/20131,2711,2811,2651,279
11/01/20131,2821,2861,2721,280
11/04/20131,2751,287.421,2741,276
11/05/20131,2761,2771,2521,268
11/06/20131,2721,2731,2661,271
11/07/20131,2681,3001,2661,288
11/08/20131,2861,2861,2651,277
11/11/20131,2741,280.81,267.151,273
11/12/20131,2761,2761,254.251,262
11/13/20131,2581,2651,2511,262
11/14/20131,2661,2881,2661,285
11/15/20131,2841,2871,2761,284
11/18/20131,2821,285.751,2661,273
11/19/20131,2681,2691,252.51,265
11/20/20131,2651,2651,242.331,246
11/21/20131,2491,2521,2361,252
11/22/20131,2521,2641,2511,253
11/25/20131,2571,2581,2431,249
11/26/20131,2481,2481,2291,235
11/27/20131,2351,2511,2351,245
11/28/20131,2471,249.311,2401,243
11/29/20131,2501,2571,2411,243
12/02/20131,2451,2491,2131,215
12/03/20131,1721,2071,1721,195
12/04/20131,1971,2011,1871,196
12/05/20131,1991,2121,1941,210
12/06/20131,2091,2171,1961,206
12/09/20131,2131,2211,2091,215
12/10/20131,2151,2281,2131,223
12/11/20131,2261,2311,2171,227
12/12/20131,2261,2311,2131,226
12/13/20131,2241,2421,2241,232
12/16/20131,2341,2611,2331,261
12/17/20131,2501,2541,2141,233
12/18/20131,2371,2421,2291,238
12/19/20131,2441,2701,2441,267
12/20/20131,2771,2891,2651,278
12/23/20131,2821,2911,2771,287
12/24/20131,2961,312.561,293.51,304
12/27/20131,3061,3091,2991,302
12/30/20131,3061,3081,2921,300
12/31/20131,3071,3121,3011,310