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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,383.7273
CLOSE 1,382.3794

Low

LOW 1,175.33

High

HIGH 1,583
DATEOPENHIGHLOWCLOSE
01/02/20141,3151,3151,288.721,305
01/03/20141,3051,3121,2951,306
01/06/20141,3101,3271,3031,321
01/07/20141,3221,3441,3181,332
01/08/20141,3311,3431,3241,338
01/09/20141,3381,3391,3161,324
01/10/20141,3311,3401,3291,336
01/13/20141,3411,3441,3271,335
01/14/20141,3271,340.131,3171,337
01/15/20141,3401,3481,3341,337
01/16/20141,3391,3391,3171,326
01/17/20141,3501,4231,346.51,407
01/20/20141,4081,4091,3951,401
01/21/20141,4001,4211,396.331,415
01/22/20141,4351,4701,4351,460
01/23/20141,4481,4481,4041,420
01/24/20141,4201,4391,4101,427
01/27/20141,4271,4401,4091,423
01/28/20141,4291,4651,4261,462
01/29/20141,4701,4781,4401,447
01/30/20141,4471,4481,4311,444
01/31/20141,4421,4461,4171,445
02/03/20141,4401,4601,4341,436
02/04/20141,4281,4311,3961,408
02/05/20141,4111,4271,4041,409
02/06/20141,4141,4341,4011,434
02/07/20141,4361,4381,4071,418
02/10/20141,4171,4251,3861,419
02/11/20141,4261,4471,4211,438
02/12/20141,4431,4511,428.411,448
02/13/20141,4461,4461,4281,437
02/14/20141,4361,4451,4281,442
02/17/20141,4431,4581,4351,455
02/18/20141,4601,4661,4511,466
02/19/20141,4631,4841,459.41,473
02/20/20141,4651,4791,461.51,470
02/21/20141,4761,4821,4551,469
02/24/20141,4711,4881,4601,470
02/25/20141,4751,4931,469.31,491
02/26/20141,4901,4901,4451,448
02/27/20141,4461,448.51,4161,433
02/28/20141,4341,4401,4241,435
03/03/20141,4161,4221,4011,417
03/04/20141,4261,4401,4081,419
03/05/20141,4311,5501,426.481,526
03/06/20141,5311,5341,5111,521
03/07/20141,5231,5251,4881,496
03/10/20141,4951,5071,492.721,500
03/11/20141,4991,5201,4951,518
03/12/20141,5141,5211,5101,515
03/13/20141,5151,5151,5021,505
03/14/20141,4961,5021,4751,485
03/17/20141,4881,5041,4531,499
03/18/20141,4941,5051,4821,495
03/19/20141,5001,5021,4741,486
03/20/20141,4791,4791,4411,459
03/21/20141,4651,4791,4621,467
03/24/20141,4641,4711,4501,455
03/25/20141,4581,4701,4551,470
03/26/20141,4761,491.751,4631,465
03/27/20141,4631,4631,4321,455
03/28/20141,4661,4701,4231,434
03/31/20141,4401,444.71,4241,428
04/01/20141,4361,4421,4261,429
04/02/20141,4321,4321,4131,419
04/03/20141,4271,4281,4061,406
04/04/20141,4101,4141,4081,412
04/07/20141,4051,409.71,399.881,403
04/08/20141,4021,407.751,3671,383
04/09/20141,3821,4001,3511,392
04/10/20141,3971,4061,3791,382
04/11/20141,3751,3811,3551,359
04/14/20141,3581,3601,3431,354
04/15/20141,3551,3631,331.231,339
04/16/20141,3451,3521,3331,342
04/17/20141,3601,3691,3431,350
04/22/20141,3541,374.291,350.151,363
04/23/20141,3681,4091,3651,408
04/24/20141,4151,4301,4081,416
04/25/20141,4171,4321,4131,425
04/28/20141,4291,4311,4161,422
04/29/20141,4241,443.461,4241,442
04/30/20141,3941,3981,3861,398
05/01/20141,4091,4171,3981,403
05/02/20141,4031,4051,3881,391
05/06/20141,3971,4001,3861,396
05/07/20141,3961,4111,3931,410
05/08/20141,4141,4251,4121,421
05/09/20141,4231,4301,4201,426
05/12/20141,4321,4521,4241,449
05/13/20141,4561,4671,4431,448
05/14/20141,4681,4681,4261,428
05/15/20141,4341,4351,4071,416
05/16/20141,4181,4341,4091,419
05/19/20141,4221,4311,4071,415
05/20/20141,4171,4201,3921,395
05/21/20141,3961,3991,3831,386
05/22/20141,3901,4041,3811,400
05/23/20141,4041,4051,3721,385
05/27/20141,3971,4011,3861,392
05/28/20141,4041,4241,4011,408
05/29/20141,4121,4291,4091,428
05/30/20141,4301,460.361,4301,458
06/02/20141,4621,471.621,4561,462
06/03/20141,4701,4761,4521,454
06/04/20141,4551,4771,4551,472
06/05/20141,4771,4991,473.471,488
06/06/20141,4931,5011,4781,493
06/09/20141,4971,5121,4941,510
06/10/20141,5101,5121,4961,500
06/11/20141,5021,5201,5021,510
06/12/20141,5141,5541,4901,535
06/13/20141,5301,5591,5251,551
06/16/20141,5531,5581,520.661,546
06/17/20141,5541,5721,5471,561
06/18/20141,5611,5641,5491,553
06/19/20141,5651,5651,5471,557
06/20/20141,5601,5601,5411,541
06/23/20141,5481,5481,5251,534
06/24/20141,5411,5431,5191,530
06/25/20141,5281,5281,5071,515
06/26/20141,5231,5231,5061,515
06/27/20141,5191,5421,5121,540
06/30/20141,5451,5521,538.591,549
07/01/20141,5571,5761,5531,574
07/02/20141,5711,5791,5641,571
07/03/20141,5751,5761,5681,575
07/04/20141,5771,5771,5681,571
07/07/20141,5731,5761,5661,572
07/08/20141,5771,5831,5681,574
07/09/20141,5401,5401,4671,522
07/10/20141,5181,5421,501.251,520
07/11/20141,5201,5441,5161,542
07/14/20141,5491,5691,5441,558
07/15/20141,5501,5601,5411,553
07/16/20141,5561,5701,5541,560
07/17/20141,5561,5581,5401,550
07/18/20141,5461,5461,5221,537
07/21/20141,5391,5401,5211,529
07/22/20141,5371,5511,5331,548
07/23/20141,5481,5491,5371,540
07/24/20141,5381,5451,4971,507
07/25/20141,5091,5091,4781,481
07/28/20141,4831,4891,4761,481
07/29/20141,4741,4821,4601,469
07/30/20141,4681,4731,455.751,462
07/31/20141,4611,4661,4471,457
08/01/20141,4561,4761,4511,460
08/04/20141,4611,4681,4391,441
08/05/20141,4531,4591,4461,451
08/06/20141,4471,4501,4361,448
08/07/20141,4471,4531,4361,439
08/08/20141,4301,4381,4241,434
08/11/20141,4391,4661,4321,451
08/12/20141,4471,4621,4461,450
08/13/20141,4591,4591,3351,371
08/14/20141,3641,3751,3281,330
08/15/20141,3351,3491,3311,333
08/18/20141,3341,343.181,3311,334
08/19/20141,3431,3461,334.761,342
08/20/20141,3451,3451,3221,323
08/21/20141,3251,3321,3101,323
08/22/20141,3251,3391,3141,322
08/26/20141,3281,3341,316.251,325
08/27/20141,3221,3381,321.21,337
08/28/20141,3381,3441,3311,339
08/29/20141,3321,3421,3281,335
09/01/20141,3341,3371,3191,326
09/02/20141,3261,3341,3171,325
09/03/20141,3211,3231,2641,264
09/04/20141,2831,2981,2791,282
09/05/20141,2851,2951,277.851,289
09/08/20141,2911,2941,2831,289
09/09/20141,2891,296.151,2841,294
09/10/20141,2451,2451,231.51,234
09/11/20141,2451,2731,2251,235
09/12/20141,2381,2501,2361,243
09/15/20141,2401,245.991,2351,235
09/16/20141,2381,2461,224.251,237
09/17/20141,2401,2441,2191,219
09/18/20141,2201,2261,1971,211
09/19/20141,2191,2401,2191,234
09/22/20141,2351,2551,2321,250
09/23/20141,2541,2541,2231,230
09/24/20141,2321,2451,2271,236
09/25/20141,2341,2471,2271,233
09/26/20141,2341,2551,2291,253
09/29/20141,2541,283.931,2541,281
09/30/20141,2881,2881,2731,283
10/01/20141,2811,2811,2581,270
10/02/20141,2681,2811,262.621,264
10/03/20141,2671,2981,2671,295
10/06/20141,3001,3011,2811,290
10/07/20141,2881,3021,2781,284
10/08/20141,2831,283.581,2701,272
10/09/20141,2751,2841,2461,259
10/10/20141,2561,2731,2531,255
10/13/20141,2481,2691,1971,260
10/14/20141,2591,2601,2431,259
10/15/20141,2641,2711,2351,241
10/16/20141,2491,2491,2131,240
10/17/20141,2451,2491,2151,222
10/20/20141,2201,2311,2151,221
10/21/20141,2231,2431,2151,243
10/22/20141,2551,2871,2551,285
10/23/20141,2901,2901,2671,270
10/24/20141,2671,2781,2601,276
10/27/20141,2861,2981,2801,290
10/28/20141,2961,3101,2921,294
10/29/20141,3011,3151,2991,311
10/30/20141,3141,3341,3041,325
10/31/20141,3351,3361,308.881,335
11/03/20141,3351,3481,3321,337
11/04/20141,3451,3481,3301,336
11/05/20141,3421,3431,2891,296
11/06/20141,2941,2941,2571,259
11/07/20141,2501,2551,2071,215
11/10/20141,2191,2191,1851,195
11/11/20141,1971,2271,1971,224
11/12/20141,2251,2261,199.791,204
11/13/20141,2051,2131,1971,202
11/14/20141,2061,2111,1981,200
11/17/20141,1881,2051,175.331,201
11/18/20141,2021,2141,1921,204
11/19/20141,2061,2211,2041,218
11/20/20141,2201,2211,2021,216
11/21/20141,2181,2461,2121,227
11/24/20141,2291,2341,2131,216
11/25/20141,2161,2311,2161,222
11/26/20141,2191,2291,2071,216
11/27/20141,2231,2561,2201,248
11/28/20141,2481,2541,2391,240
12/01/20141,2361,2481,2201,227
12/02/20141,2301,2491,2251,248
12/03/20141,2481,2971,2451,284
12/04/20141,2841,286.631,2601,268
12/05/20141,2681,2931,2681,278
12/08/20141,2731,2911,2701,285
12/09/20141,2891,2891,2561,259
12/10/20141,2621,2671,2531,257
12/11/20141,2601,2711,2531,262
12/12/20141,2571,2571,2281,230
12/15/20141,2271,2401,2201,222
12/16/20141,2301,2701,2081,270
12/17/20141,2581,2711,2501,266
12/18/20141,2741,3211,2721,320
12/19/20141,3301,3321,3021,309
12/22/20141,3141,3501,3101,339
12/23/20141,3481,3511,3361,346
12/24/20141,3181,346.81,3181,336
12/29/20141,3311,3431,3131,334
12/30/20141,3221,3321,3141,323
12/31/20141,3221,3331,310.61,322