ADM.L: Admiral Group plc Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1,934.4841

CLOSE 1,936.9722

Low

LOW 1,680

High

HIGH 2,184

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	1,835	1,848	1,828.3	1,841
01/04/2017	1,841	1,844	1,822	1,829
01/05/2017	1,827	1,841	1,820	1,828
01/06/2017	1,818	1,831	1,818	1,830
01/09/2017	1,829	1,840.03	1,816	1,828
01/10/2017	1,825	1,837.28	1,779	1,780
01/11/2017	1,773	1,782	1,757	1,770
01/12/2017	1,769	1,769.89	1,745	1,757
01/13/2017	1,760	1,783	1,749	1,774
01/16/2017	1,770	1,780	1,760	1,766
01/17/2017	1,763	1,772	1,749	1,756
01/18/2017	1,762	1,765	1,741	1,744
01/19/2017	1,740	1,751	1,726	1,732
01/20/2017	1,734	1,743	1,720.55	1,733
01/23/2017	1,694	1,750	1,680	1,750
01/24/2017	1,757	1,757	1,716	1,746
01/25/2017	1,745	1,802	1,735	1,793
01/26/2017	1,784	1,789	1,762	1,769
01/27/2017	1,774	1,805.9	1,769	1,805
01/30/2017	1,797	1,804	1,759	1,797
01/31/2017	1,795	1,800.53	1,776	1,776
02/01/2017	1,779	1,790	1,770	1,776
02/02/2017	1,769	1,804	1,769	1,793
02/03/2017	1,791	1,842	1,782	1,835
02/06/2017	1,834	1,853	1,825	1,847
02/07/2017	1,852	1,877	1,845	1,862
02/08/2017	1,866	1,888	1,864	1,885
02/09/2017	1,894	1,894	1,860	1,878
02/10/2017	1,876	1,899	1,869	1,898
02/13/2017	1,902	1,906.3	1,874	1,880
02/14/2017	1,882	1,884	1,865	1,868
02/15/2017	1,875	1,881	1,867	1,867
02/16/2017	1,865	1,875	1,854	1,867
02/17/2017	1,873	1,873	1,842	1,848
02/20/2017	1,858	1,874	1,851	1,856
02/21/2017	1,873	1,877	1,851	1,874
02/22/2017	1,871	1,888	1,853	1,878
02/23/2017	1,871	1,898	1,861	1,896
02/24/2017	1,892	1,896.1	1,858	1,870
02/27/2017	1,705	1,836	1,698	1,824
02/28/2017	1,830	1,830	1,792.03	1,828
03/01/2017	1,830	1,846	1,805	1,820
03/02/2017	1,821	1,825	1,799	1,815
03/03/2017	1,818	1,825	1,806	1,813
03/06/2017	1,813	1,830	1,808	1,830
03/07/2017	1,823	1,836	1,797	1,799
03/08/2017	1,810	1,856	1,753	1,829
03/09/2017	1,884	1,923	1,864	1,910
03/10/2017	1,915	1,924	1,891	1,904
03/13/2017	1,902	1,915	1,885	1,901
03/14/2017	1,906	1,931	1,888	1,907
03/15/2017	1,913	1,921	1,902	1,912
03/16/2017	1,917	1,924	1,896	1,908
03/17/2017	1,915	1,952	1,909.5	1,945
03/20/2017	1,953	2,029	1,950	1,977
03/21/2017	1,981	1,994	1,974	1,992
03/22/2017	1,982	1,987	1,970	1,983
03/23/2017	1,988	1,992	1,977	1,992
03/24/2017	1,990	1,990	1,957	1,978
03/27/2017	1,970	1,988	1,954	1,979
03/28/2017	1,984	1,997	1,968	1,995
03/29/2017	1,995	1,998	1,975	1,977
03/30/2017	1,980	1,996	1,977	1,990
03/31/2017	1,981	1,996	1,979	1,989
04/03/2017	1,992	2,001	1,978	1,997
04/04/2017	2,003	2,010	1,986	1,992
04/05/2017	1,993	2,010.38	1,988	2,006
04/06/2017	1,997	2,006	1,988	2,005
04/07/2017	2,003	2,004	1,982	2,003
04/10/2017	1,996	2,010	1,996	2,003
04/11/2017	1,998	2,111.5	1,998	2,014
04/12/2017	2,015	2,024	2,005	2,011
04/13/2017	2,005	2,029	2,004	2,029
04/18/2017	2,036	2,037	2,013	2,020
04/19/2017	2,021	2,033	2,002	2,005
04/20/2017	2,011	2,022	2,008.52	2,010
04/21/2017	2,016	2,034	2,006.73	2,007
04/24/2017	2,025	2,048	2,019.52	2,043
04/25/2017	2,048	2,054	2,016	2,016
04/26/2017	2,011	2,028.44	1,994	2,025
04/27/2017	2,014	2,033	2,010	2,026
04/28/2017	2,018	2,030	2,008	2,011
05/02/2017	2,013	2,051	2,010	2,050
05/03/2017	2,040	2,075	2,040	2,071
05/04/2017	2,072	2,129	2,056	2,126
05/05/2017	2,115	2,127	2,084	2,087
05/08/2017	2,090	2,124	2,089	2,108
05/09/2017	2,103	2,122	2,103	2,120
05/10/2017	2,116	2,122	2,099	2,106
05/11/2017	2,056	2,061	2,004	2,038
05/12/2017	2,039	2,043	2,029	2,035
05/15/2017	2,039	2,049.84	2,011	2,011
05/16/2017	2,005	2,014	1,994	1,999
05/17/2017	2,001	2,003	1,990	1,999
05/18/2017	2,003	2,016	1,981	2,016
05/19/2017	2,011	2,032	2,003	2,003
05/22/2017	2,015	2,020	2,004	2,007
05/23/2017	2,009	2,015.7	1,982	1,995
05/24/2017	2,004	2,022	2,000	2,015
05/25/2017	2,020	2,028	2,016	2,016
05/26/2017	2,021	2,023	2,002	2,006
05/30/2017	2,010	2,033	1,994	2,031
05/31/2017	2,035	2,049	2,026	2,037
06/01/2017	2,042	2,060	2,042	2,055
06/02/2017	2,067	2,076	2,055	2,071
06/05/2017	2,063	2,074	2,059	2,059
06/06/2017	2,056	2,057	2,013	2,022
06/07/2017	2,017	2,049	2,017	2,041
06/08/2017	2,043	2,067	2,043	2,049
06/09/2017	2,050	2,080	2,030	2,070
06/12/2017	2,062	2,074	2,053	2,064
06/13/2017	2,071	2,074	2,049	2,060
06/14/2017	2,065	2,121.26	2,058	2,115
06/15/2017	2,120	2,120	2,056	2,083
06/16/2017	2,084	2,111	2,079	2,079
06/19/2017	2,093	2,100	2,072	2,077
06/20/2017	2,076	2,096	2,065	2,065
06/21/2017	2,065	2,069	2,022	2,038
06/22/2017	2,040	2,040	2,004	2,005
06/23/2017	2,012	2,041	2,004	2,036
06/26/2017	2,040	2,060	2,034	2,040
06/27/2017	2,038	2,042	1,992	1,994
06/28/2017	1,990	1,993	1,980	1,984
06/29/2017	1,987	2,001	1,977	1,997
06/30/2017	1,990	2,012	1,990	2,003
07/03/2017	2,003	2,023	1,991	2,015
07/04/2017	2,013	2,028	2,007	2,007
07/05/2017	2,007	2,022	2,000	2,009
07/06/2017	2,014	2,028	1,996	2,018
07/07/2017	2,024	2,031	2,013	2,031
07/10/2017	2,032	2,039	2,011	2,020
07/11/2017	2,016	2,022	1,996	2,005
07/12/2017	2,012	2,024	2,002	2,019
07/13/2017	2,024	2,058	2,018	2,050
07/14/2017	2,052	2,055	2,010	2,020
07/17/2017	2,024	2,029	2,012	2,018
07/18/2017	2,016	2,044	2,008	2,028
07/19/2017	2,038	2,038	2,019	2,032
07/20/2017	2,030	2,060	2,026	2,056
07/21/2017	2,055	2,072	2,046	2,053
07/24/2017	2,048	2,048	1,993	2,000
07/25/2017	1,995	2,031	1,993	2,000
07/26/2017	1,987	2,020	1,983	2,019
07/27/2017	2,018	2,068	2,018	2,065
07/28/2017	2,054	2,058	2,030	2,042
07/31/2017	2,035	2,070	2,035	2,068
08/01/2017	2,075	2,145	2,075	2,131
08/02/2017	2,128	2,156	2,095	2,143
08/03/2017	2,142	2,174	2,139	2,158
08/04/2017	2,148	2,174	2,148	2,168
08/07/2017	2,166	2,179	2,166	2,167
08/08/2017	2,163	2,177	2,163	2,170
08/09/2017	2,150	2,177	2,142	2,176
08/10/2017	2,174	2,184	2,157	2,166
08/11/2017	2,166	2,166	2,131	2,147
08/14/2017	2,141	2,178	2,141	2,167
08/15/2017	2,181	2,182	2,165	2,178
08/16/2017	2,000	2,082	1,984	2,047
08/17/2017	2,034	2,035	1,986	2,000
08/18/2017	1,987	1,987	1,952	1,965
08/21/2017	1,948	1,996	1,948	1,992
08/22/2017	1,993	2,010	1,964	1,970
08/23/2017	1,981	1,983	1,961	1,963
08/24/2017	1,964	1,972	1,962	1,965
08/25/2017	1,950	1,973	1,932	1,932
08/29/2017	1,928	1,934	1,908	1,931
08/30/2017	1,936	1,947	1,922	1,924
08/31/2017	1,923	1,940	1,923	1,931
09/01/2017	1,927	1,938	1,924	1,926
09/04/2017	1,924	1,930	1,919	1,919
09/05/2017	1,895	1,920	1,887	1,890
09/06/2017	1,877	1,888	1,860	1,875
09/07/2017	1,828	1,866	1,785	1,838
09/08/2017	1,830	1,835	1,813	1,833
09/11/2017	1,841	1,872	1,836	1,839
09/12/2017	1,839	1,853	1,831	1,831
09/13/2017	1,830	1,831	1,810	1,812
09/14/2017	1,807	1,811	1,789	1,800
09/15/2017	1,801	1,804	1,766	1,785
09/18/2017	1,807	1,830	1,794	1,824
09/19/2017	1,818	1,837	1,816	1,817
09/20/2017	1,818	1,821	1,803	1,805
09/21/2017	1,807	1,815	1,798	1,799
09/22/2017	1,784	1,812	1,784	1,809
09/25/2017	1,800	1,828	1,798	1,819
09/26/2017	1,819	1,830	1,796	1,801
09/27/2017	1,803	1,814	1,794	1,799
09/28/2017	1,809	1,809	1,788	1,803
09/29/2017	1,801	1,820	1,801	1,817
10/02/2017	1,819	1,838	1,819	1,834
10/03/2017	1,835	1,835	1,784	1,784
10/04/2017	1,781	1,800	1,775	1,788
10/05/2017	1,791	1,814	1,789	1,811
10/06/2017	1,817	1,856	1,815	1,853
10/09/2017	1,858	1,879	1,852	1,875
10/10/2017	1,877	1,891	1,873	1,880
10/11/2017	1,890	1,890	1,867	1,882
10/12/2017	1,876	1,893	1,876	1,887
10/13/2017	1,881	1,894	1,881	1,883
10/16/2017	1,889	1,897	1,884	1,892
10/17/2017	1,896	1,896	1,870.6	1,880
10/18/2017	1,892	1,902	1,885	1,894
10/19/2017	1,904	1,916	1,889	1,908
10/20/2017	1,916	1,931	1,909	1,921
10/23/2017	1,914	1,922.4	1,910	1,916
10/24/2017	1,874	1,904	1,867	1,900
10/25/2017	1,897	1,906	1,891	1,894
10/26/2017	1,900	1,925	1,894	1,925
10/27/2017	1,926	1,936	1,921.6	1,930
10/30/2017	1,935	1,936	1,913.81	1,920
10/31/2017	1,915	1,950	1,912.06	1,924
11/01/2017	1,925	1,934	1,857	1,857
11/02/2017	1,852	1,872	1,847	1,849
11/03/2017	1,855	1,867	1,840.06	1,866
11/06/2017	1,866	1,875	1,861	1,864
11/07/2017	1,864	1,906	1,840	1,845
11/08/2017	1,851	1,851	1,834	1,846
11/09/2017	1,850	1,860	1,840	1,854
11/10/2017	1,863	1,864	1,846.6	1,857
11/13/2017	1,855	1,856	1,832	1,839
11/14/2017	1,840	1,867	1,837	1,861
11/15/2017	1,861	1,865	1,855	1,860
11/16/2017	1,864	1,890	1,861	1,875
11/17/2017	1,873	1,883	1,873	1,879
11/20/2017	1,859	1,886	1,859	1,885
11/21/2017	1,886	1,891	1,877	1,879
11/22/2017	1,873	1,901	1,864	1,884
11/23/2017	1,886	1,886	1,863	1,882
11/24/2017	1,885	1,894	1,876	1,886
11/27/2017	1,885	1,898	1,862	1,874
11/28/2017	1,877	1,908	1,877	1,906
11/29/2017	1,901	1,939	1,899	1,921
11/30/2017	1,915	1,936	1,901	1,923
12/01/2017	1,917	1,923	1,902	1,908
12/04/2017	1,920	1,932	1,911	1,918
12/05/2017	1,924	1,925	1,897	1,898
12/06/2017	1,889	1,900	1,875	1,893
12/07/2017	1,891	1,899	1,842	1,844
12/08/2017	1,842	1,864	1,836	1,849
12/11/2017	1,847	1,863	1,835	1,855
12/12/2017	1,855	1,903	1,854.9	1,899
12/13/2017	1,890	1,922	1,874	1,919
12/14/2017	1,919	1,931	1,900	1,915
12/15/2017	1,913	1,923	1,897	1,907
12/18/2017	1,914	1,933	1,902	1,911
12/19/2017	1,919	1,957	1,912	1,938
12/20/2017	1,942	1,950	1,921	1,927
12/21/2017	1,921	1,937	1,900	1,933
12/22/2017	1,924	1,937	1,917	1,922
12/27/2017	1,933	1,959	1,927	1,955
12/28/2017	1,951	1,964	1,951	1,959
12/29/2017	1,959	2,002	1,955.9	2,002

Menu

Create your free account now!

ADM.L: Admiral Group plc Historical Data

2017 Historical Chart

Average

Low

High