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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,919.2095
CLOSE 1,920.1818

Low

LOW 1,591.64

High

HIGH 2,288
DATEOPENHIGHLOWCLOSE
01/04/20161,6421,6501,5991,609
01/05/20161,6231,6331,605.41,624
01/06/20161,6221,6371,605.551,629
01/07/20161,6001,6141,591.641,601
01/08/20161,6011,6381,5981,620
01/11/20161,6101,628.81,6031,615
01/12/20161,6211,6411,6131,635
01/13/20161,6451,6501,6261,635
01/14/20161,6231,6241,6051,611
01/15/20161,6111,6301,599.761,630
01/18/20161,6221,6441,6161,641
01/19/20161,6631,6951,623.171,695
01/20/20161,6701,6761,6121,619
01/21/20161,6191,6821,6191,657
01/22/20161,6801,6821,6561,676
01/25/20161,6881,6951,6761,694
01/26/20161,6791,7081,6791,697
01/27/20161,6981,7401,6931,740
01/28/20161,7291,7511,7251,725
01/29/20161,7441,7741,7351,774
02/01/20161,7821,7821,7491,768
02/02/20161,7631,7871,7621,775
02/03/20161,7671,7771,7571,760
02/04/20161,7701,7741,7331,736
02/05/20161,7401,7441,7021,702
02/08/20161,7161,7161,6911,693
02/09/20161,6981,7081,6681,680
02/10/20161,7051,7331,6901,723
02/11/20161,7121,7121,6651,665
02/12/20161,6771,6961,6681,674
02/15/20161,7061,7191,6941,700
02/16/20161,7131,7131,6891,700
02/17/20161,7121,7361,7121,730
02/18/20161,7381,7531,7341,747
02/19/20161,7491,7591,7331,743
02/22/20161,7531,7661,7491,749
02/23/20161,7511,7511,7331,738
02/24/20161,7411,7481,7231,734
02/25/20161,7471,7651,7361,740
02/26/20161,7481,7521,7371,746
02/29/20161,7301,7411,7201,732
03/01/20161,7291,7731,7201,767
03/02/20161,7861,7861,7471,760
03/03/20161,8101,9531,8101,919
03/04/20161,9151,9451,8801,944
03/07/20161,9421,9741,9421,964
03/08/20161,9751,9931,9651,966
03/09/20161,9701,9931,9641,964
03/10/20161,9601,9741,8981,898
03/11/20161,9161,9401,9111,915
03/14/20161,8891,8931,8661,876
03/15/20161,8761,8881,8541,888
03/16/20161,8961,9031,8791,900
03/17/20161,9131,915.291,8911,915
03/18/20161,9191,9401,9131,917
03/21/20161,9091,9251,9051,918
03/22/20161,9131,9331,9091,932
03/23/20161,9271,9401,9161,923
03/24/20161,9071,9231,8961,900
03/29/20161,9051,9311,9051,925
03/30/20161,9421,9691,9361,969
03/31/20161,9611,9901,9571,983
04/01/20161,9631,9631,9191,954
04/04/20161,9321,947.241,9191,928
04/05/20161,9171,947.241,897.381,912
04/06/20161,9121,9221,8951,922
04/07/20161,9221,9371,9201,929
04/08/20161,9381,9411,9241,933
04/11/20161,9301,9431,9221,930
04/12/20161,9341,9461,9191,942
04/13/20161,9561,9561,9331,947
04/14/20161,9521,9521,9351,938
04/15/20161,9401,9401,9221,931
04/18/20161,9181,9331,9151,927
04/19/20161,9291,9501,9221,950
04/20/20161,9461,9511,9261,930
04/21/20161,9311,9321,8901,896
04/22/20161,8861,8891,8611,866
04/25/20161,8641,8761,8501,851
04/26/20161,8531,8811,8531,866
04/27/20161,8631,8731,8431,854
04/28/20161,8411,8661,8281,866
04/29/20161,8571,8681,8491,857
05/03/20161,9401,9421,8901,903
05/04/20161,8951,9281,8951,928
05/05/20161,9321,950.311,915.481,927
05/06/20161,9231,9231,9001,920
05/09/20161,9251,9591,9111,911
05/10/20161,9171,9321,9021,906
05/11/20161,9051,9271,9021,923
05/12/20161,9001,9001,8531,869
05/13/20161,8611,862.371,8311,851
05/16/20161,8441,8731,8421,873
05/17/20161,8851,8851,8661,870
05/18/20161,8661,8671,8321,862
05/19/20161,8701,9071,8701,878
05/20/20161,8951,8991,8671,873
05/23/20161,8761,8911,8671,878
05/24/20161,8741,9371,8701,932
05/25/20161,9431,9451,9151,918
05/26/20161,9181,9441,9161,944
05/27/20161,9361,9471,9291,947
05/31/20161,9521,9731,9471,968
06/01/20161,9671,9741,9571,974
06/02/20161,9681,9801,9521,962
06/03/20161,9681,9871,960.831,977
06/06/20161,9811,9871,9661,976
06/07/20161,9791,9791,9521,960
06/08/20161,9561,9711,9531,970
06/09/20161,9701,975.371,9581,972
06/10/20161,9711,9711,9051,905
06/13/20161,8861,8951,8501,850
06/14/20161,8371,8441,8151,827
06/15/20161,8351,8651,8341,856
06/16/20161,8451,8501,8321,847
06/17/20161,8591,8701,8491,859
06/20/20161,8941,9451,8921,935
06/21/20161,9281,9751,9221,970
06/22/20161,9821,9961,9711,994
06/23/20162,0132,0211,9932,011
06/24/20161,8091,9771,7311,950
06/27/20161,9301,9311,8211,827
06/28/20161,8761,9151,8601,903
06/29/20161,8991,9631,8911,963
06/30/20161,9582,0301,9462,030
07/01/20162,0512,0672,0242,049
07/04/20162,0502,057.262,0022,009
07/05/20162,0072,0201,9351,938
07/06/20161,9361,9501,9091,913
07/07/20161,9311,9591,9301,944
07/08/20161,9411,9861,9411,982
07/11/20161,9972,0101,9772,004
07/12/20162,0002,0412,0002,004
07/13/20162,0062,0501,9982,035
07/14/20162,0422,0532,0212,029
07/15/20162,0212,0231,9752,009
07/18/20162,0012,0422,0012,040
07/19/20162,0322,0452,0202,045
07/20/20162,0842,1032,0672,103
07/21/20162,1162,1222,0842,106
07/22/20162,0882,1112,0882,098
07/25/20162,0962,1412,0922,139
07/26/20162,1472,1632,1342,142
07/27/20162,1442,1582,1262,144
07/28/20162,1412,1572,1342,134
07/29/20162,1442,1642,1292,164
08/01/20162,1682,1802,1422,149
08/02/20162,1532,2242,148.162,211
08/03/20162,2192,2192,1632,174
08/04/20162,1752,2062,1472,194
08/05/20162,1932,2172,1862,212
08/08/20162,2062,2312,2042,220
08/09/20162,2292,2482,2152,243
08/10/20162,2432,258.12,2402,248
08/11/20162,2522,2632,2302,249
08/12/20162,2482,2602,2422,245
08/15/20162,2522,2772,2472,260
08/16/20162,2452,2882,2432,254
08/17/20162,0972,1292,0512,081
08/18/20162,0852,143.612,0752,131
08/19/20162,1282,132.842,076.622,130
08/22/20162,1282,1522,1182,124
08/23/20162,1342,144.022,1222,122
08/24/20162,1102,131.142,0802,086
08/25/20162,0732,0812,0562,062
08/26/20162,0602,0712,0412,044
08/30/20162,0552,0622,0452,048
08/31/20162,0502,0682,0492,050
09/01/20162,0652,0682,0442,049
09/02/20162,0632,0912,047.72,086
09/05/20162,0962,1002,0712,078
09/06/20162,0762,0802,0572,060
09/07/20162,0602,069.422,0462,059
09/08/20162,0042,056.041,9882,011
09/09/20162,0002,0081,9621,972
09/12/20161,9401,9601,9341,957
09/13/20161,9601,9811,9411,941
09/14/20161,9521,9921,9501,975
09/15/20161,9812,0161,9812,015
09/16/20162,0152,0251,9972,002
09/19/20162,0202,0512,013.812,051
09/20/20162,0542,0842,0502,080
09/21/20162,1012,1032,0782,080
09/22/20162,1002,105.332,0872,095
09/23/20162,0972,0972,0772,087
09/26/20162,0852,0892,0672,083
09/27/20162,0982,1032,0542,062
09/28/20162,0652,0882,0652,072
09/29/20162,0922,1042,0732,084
09/30/20162,0542,0672,0482,049
10/03/20162,0472,0942,0412,093
10/04/20162,0872,1262,0872,110
10/05/20162,1002,1072,0772,077
10/06/20162,0882,0902,067.832,068
10/07/20162,0802,0882,0642,066
10/10/20162,0732,0812,0392,043
10/11/20162,0372,0492,0222,024
10/12/20162,0242,0382,0072,024
10/13/20162,0242,0251,9812,004
10/14/20162,0042,032.42,0042,026
10/17/20162,0332,0331,9441,949
10/18/20161,9451,9731,9261,963
10/19/20161,9661,973.991,9511,970
10/20/20161,9661,9781,9591,967
10/21/20161,9551,9701,9541,968
10/24/20161,9681,9841,9551,957
10/25/20161,9581,9731,9451,958
10/26/20161,9451,9581,9181,924
10/27/20161,9251,9381,9141,925
10/28/20161,9221,9221,8771,898
10/31/20161,8951,9281,8871,917
11/01/20161,9201,9391,9171,922
11/02/20161,9191,9191,897.11,902
11/03/20161,8881,9341,8881,909
11/04/20161,8961,9091,8711,873
11/07/20161,9011,9021,8761,876
11/08/20161,8671,8911,865.11,874
11/09/20161,8271,9051,810.731,901
11/10/20161,9111,9301,8861,892
11/11/20161,9031,9181,879.641,886
11/14/20161,9041,9081,8781,880
11/15/20161,8851,9031,8611,893
11/16/20161,9011,9091,8851,885
11/17/20161,8841,9151,8841,915
11/18/20161,9121,9191,8951,917
11/21/20161,9171,9221,879.81,894
11/22/20161,8881,9671,8881,967
11/23/20161,9731,9731,9251,926
11/24/20161,9351,9431,9201,928
11/25/20161,9201,9301,9151,923
11/28/20161,9161,9221,8961,916
11/29/20161,9101,9111,8851,899
11/30/20161,9071,9211,8971,901
12/01/20161,8881,902.431,8421,847
12/02/20161,8281,8521,8281,840
12/05/20161,8371,849.631,8351,836
12/06/20161,8321,8461,8161,843
12/07/20161,8431,8601,8341,858
12/08/20161,8521,8631,8301,840
12/09/20161,8421,8511,8131,824
12/12/20161,8151,832.881,7851,792
12/13/20161,7941,8071,7821,803
12/14/20161,8011,8061,7741,796
12/15/20161,8051,8061,7891,790
12/16/20161,7891,7921,781.821,782
12/19/20161,7801,7971,7681,794
12/20/20161,7991,8011,7841,790
12/21/20161,7811,8001,7811,786
12/22/20161,7831,7931,7801,790
12/23/20161,7901,8061,7901,799
12/28/20161,7991,8031,7951,798
12/29/20161,7901,8121,7871,812
12/30/20161,8101,8271,8001,827