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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,517.5415
CLOSE 1,518.1028

Low

LOW 1,286

High

HIGH 1,699
DATEOPENHIGHLOWCLOSE
01/02/20151,3301,3311,3081,315
01/05/20151,3121,3281,3021,303
01/06/20151,3021,3091,2861,293
01/07/20151,2991,3101,2901,305
01/08/20151,3141,3431,2931,337
01/09/20151,3311,3591,3311,353
01/12/20151,3571,3891,352.651,368
01/13/20151,3681,4351,3661,432
01/14/20151,4201,4311,3831,390
01/15/20151,3951,4341,3801,434
01/16/20151,4311,4541,4221,454
01/19/20151,4511,4791,4471,452
01/20/20151,4461,4461,3981,416
01/21/20151,4161,4431,4161,442
01/22/20151,4401,4451,4131,445
01/23/20151,4461,480.651,4361,443
01/26/20151,4361,4471,4271,433
01/27/20151,4351,4591,428.721,443
01/28/20151,4471,4651,4431,457
01/29/20151,4491,4561,4381,450
01/30/20151,4541,4611,4441,448
02/02/20151,4471,4601,4391,459
02/03/20151,4601,4771,4591,468
02/04/20151,4651,4911,464.841,473
02/05/20151,4621,4711,4461,459
02/06/20151,4531,4731,4511,468
02/09/20151,4621,4661,449.571,462
02/10/20151,4651,4781,4531,476
02/11/20151,4801,4861,4681,485
02/12/20151,4831,4981,4701,473
02/13/20151,4721,4781,4561,459
02/16/20151,4591,461.071,4281,430
02/17/20151,4351,4351,4131,421
02/18/20151,4211,4611,4211,450
02/19/20151,4491,4731,4471,460
02/20/20151,4611,477.221,4551,463
02/23/20151,4751,4971,4671,496
02/24/20151,5001,510.561,4781,479
02/25/20151,4781,4841,4581,473
02/26/20151,4671,4791,4601,469
02/27/20151,4721,4821,4611,475
03/02/20151,4741,4841,4621,476
03/03/20151,4811,4961,4631,463
03/04/20151,4701,4701,4461,459
03/05/20151,4451,5141,4131,514
03/06/20151,5201,5291,4961,515
03/09/20151,5151,5221,488.21,518
03/10/20151,5181,5231,4491,449
03/11/20151,4581,4781,4371,475
03/12/20151,4771,4891,4721,485
03/13/20151,4851,5071,4851,503
03/16/20151,5041,5171,5001,509
03/17/20151,5081,5201,497.711,508
03/18/20151,5031,5381,5031,537
03/19/20151,5431,556.731,5161,518
03/20/20151,5261,5441,511.831,541
03/23/20151,5431,5671,5381,557
03/24/20151,5551,5751,550.681,570
03/25/20151,5721,5821,5331,545
03/26/20151,5351,5391,5061,539
03/27/20151,5441,5491,5241,528
03/30/20151,5451,5451,5281,540
03/31/20151,5401,5471,5261,530
04/01/20151,5251,5431,5181,540
04/02/20151,5381,5551,5371,551
04/07/20151,5551,5651,5481,559
04/08/20151,5531,5691,5481,566
04/09/20151,5701,5891,5661,589
04/10/20151,5891,6051,5731,603
04/13/20151,5981,6001,5811,592
04/14/20151,5871,6021,5761,591
04/15/20151,5821,6101,5631,604
04/16/20151,6161,6161,5911,605
04/17/20151,6081,6211,5881,591
04/20/20151,5951,6151,5841,611
04/21/20151,6251,634.51,6171,629
04/22/20151,6351,6401,5961,603
04/23/20151,6071,6091,5881,601
04/24/20151,5991,6141,5721,581
04/27/20151,5821,6021,5651,594
04/28/20151,5911,5961,5561,566
04/29/20151,5741,5831,5391,555
04/30/20151,5531,570.281,5401,558
05/01/20151,5791,6121,5631,596
05/05/20151,6001,6141,5681,569
05/06/20151,5621,564.21,5381,550
05/07/20151,5091,5111,478.41,496
05/08/20151,5331,6101,5081,523
05/11/20151,5221,5301,5031,508
05/12/20151,5061,5081,4611,475
05/13/20151,4601,4691,4421,452
05/14/20151,4541,4721,4481,466
05/15/20151,4711,4891,4591,463
05/18/20151,4671,4781,4451,456
05/19/20151,4641,4961,459.691,495
05/20/20151,4991,5141,4821,485
05/21/20151,4801,4961,4771,481
05/22/20151,4861,489.61,4761,478
05/26/20151,4831,4931,4571,463
05/27/20151,4671,4881,4641,480
05/28/20151,4791,4971,4791,493
05/29/20151,4971,511.61,4831,489
06/01/20151,4961,502.61,4831,491
06/02/20151,5001,5001,4741,485
06/03/20151,4891,5021,4841,492
06/04/20151,4911,4961,4781,482
06/05/20151,4781,4781,4631,466
06/08/20151,4631,4671,4541,455
06/09/20151,4561,4581,4301,436
06/10/20151,4361,4591,4251,458
06/11/20151,4531,4751,4531,474
06/12/20151,4671,476.451,4541,454
06/15/20151,4471,4501,4291,429
06/16/20151,4291,4321,412.721,428
06/17/20151,4291,4371,4051,413
06/18/20151,4111,422.71,4021,420
06/19/20151,4221,4371,4131,435
06/22/20151,4511,4571,4401,449
06/23/20151,4571,4591,4431,443
06/24/20151,4411,445.551,4301,431
06/25/20151,4021,4131,3921,408
06/26/20151,3991,4111,379.651,408
06/29/20151,3801,4101,3721,393
06/30/20151,3891,4011,3701,387
07/01/20151,3861,3971,3721,393
07/02/20151,3961,4141,3911,406
07/03/20151,4021,4111,395.81,399
07/06/20151,3921,4021,386.61,391
07/07/20151,3991,4021,3811,385
07/08/20151,3841,4061,3781,405
07/09/20151,4071,4241,4041,411
07/10/20151,4281,4371,4251,433
07/13/20151,4461,4751,4401,472
07/14/20151,4751,4801,4621,478
07/15/20151,4771,4851,4751,479
07/16/20151,4811,4921,4801,486
07/17/20151,4821,4841,4661,471
07/20/20151,4731,4731,4481,453
07/21/20151,4591,5331,4591,518
07/22/20151,5071,5191,4991,504
07/23/20151,5131,5221,4991,506
07/24/20151,5061,5061,4841,493
07/27/20151,4881,493.71,4641,466
07/28/20151,4681,4981,4681,496
07/29/20151,5011,506.111,4781,491
07/30/20151,4921,5071,4651,468
07/31/20151,4741,4881,4541,481
08/03/20151,4731,4971,4721,490
08/04/20151,4961,5071,4941,505
08/05/20151,5051,5121,5001,506
08/06/20151,5031,5091,5011,501
08/07/20151,5011,5011,4771,481
08/10/20151,4851,4861,453.51,470
08/11/20151,4681,4691,4501,458
08/12/20151,4521,457.171,4271,433
08/13/20151,4501,4691,4471,456
08/14/20151,4601,4611,4381,440
08/17/20151,4511,4751,445.51,471
08/18/20151,4701,4761,4591,466
08/19/20151,4901,5501,4901,522
08/20/20151,5211,5891,5161,587
08/21/20151,5601,5911,5601,561
08/24/20151,5261,5501,4891,505
08/25/20151,5201,5511,5161,547
08/26/20151,5351,5531,5011,506
08/27/20151,5361,5471,5181,542
08/28/20151,5391,5501,5111,550
09/01/20151,5501,5691,5101,516
09/02/20151,5271,5461,5221,540
09/03/20151,5521,5661,5461,559
09/04/20151,5451,5611,5441,549
09/07/20151,5431,5571,5331,551
09/08/20151,5511,5841,5451,584
09/09/20151,6071,6251,6051,614
09/10/20151,5601,5601,5251,540
09/11/20151,5451,5591,5231,534
09/14/20151,5391,5561,5301,530
09/15/20151,5321,5431,5051,536
09/16/20151,5421,557.041,5371,539
09/17/20151,5361,5431,5241,528
09/18/20151,5261,540.71,5161,519
09/21/20151,5171,5481,5171,526
09/22/20151,5221,5271,4721,475
09/23/20151,4731,5091,4661,500
09/24/20151,5001,5001,4751,478
09/25/20151,5031,5141,4971,507
09/28/20151,5041,5121,4751,475
09/29/20151,4641,4801,4541,455
09/30/20151,4811,5071,4701,502
10/01/20151,5111,5191,4931,497
10/02/20151,5011,5161,4841,493
10/05/20151,5131,5261,5051,509
10/06/20151,5071,5281,5071,519
10/07/20151,5211,522.21,497.671,506
10/08/20151,5081,5301,5021,530
10/09/20151,5451,5951,5451,565
10/12/20151,5691,5691,5371,543
10/13/20151,5461,5461,5141,534
10/14/20151,5291,5601,5191,556
10/15/20151,5631,5881,5571,583
10/16/20151,5851,6001,5821,600
10/19/20151,5941,6041,577.421,598
10/20/20151,5991,6131,5931,601
10/21/20151,6051,6181,5901,608
10/22/20151,6101,663.081,6001,648
10/23/20151,6511,6721,6441,657
10/26/20151,6491,6551,6251,625
10/27/20151,6191,6411,6191,623
10/28/20151,6231,6351,6191,625
10/29/20151,6271,6401,6201,627
10/30/20151,6311,6341,6021,613
11/02/20151,6081,6301,601.841,609
11/03/20151,6101,6461,6101,638
11/04/20151,6451,6451,6221,633
11/05/20151,6341,6371,6281,633
11/06/20151,6311,6501,6301,645
11/09/20151,6421,6451,633.421,640
11/10/20151,6401,6471,6211,630
11/11/20151,6331,6501,6301,640
11/12/20151,6361,6511,6171,625
11/13/20151,6211,6221,6041,615
11/16/20151,6021,6241,6001,622
11/17/20151,6301,6451,6191,631
11/18/20151,6231,6321,6101,630
11/19/20151,6351,6491,6341,641
11/20/20151,6481,6481,6241,625
11/23/20151,6131,6271,5981,623
11/24/20151,6191,6191,5841,589
11/25/20151,5961,6141,5921,603
11/26/20151,6011,6061,5961,601
11/27/20151,5961,6321,5921,621
11/30/20151,6231,6271,6111,621
12/01/20151,6291,6451,6261,639
12/02/20151,6461,6561,6351,650
12/03/20151,6441,6581,6151,621
12/04/20151,6161,6231,6051,618
12/07/20151,6261,652.41,6241,634
12/08/20151,6321,6391,6211,623
12/09/20151,6241,6381,6171,619
12/10/20151,6091,6271,6031,608
12/11/20151,6071,6271,6041,613
12/14/20151,6181,6361,6061,611
12/15/20151,6251,6571,624.51,653
12/16/20151,6541,6741,6541,672
12/17/20151,6981,6991,6751,675
12/18/20151,6671,6831,6501,655
12/21/20151,6501,6571,6351,635
12/22/20151,6451,6451,6191,627
12/23/20151,6371,6491,6161,646
12/24/20151,6541,6541,6391,639
12/29/20151,6501,673.261,639.091,673
12/30/20151,6651,6651,6521,662
12/31/20151,6621,6701,632.81,659