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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,955.9229
CLOSE 1,955.1996

Low

LOW 1,794.5

High

HIGH 2,138
DATEOPENHIGHLOWCLOSE
01/02/20182,0102,0191,942.51,948.5
01/03/20181,9431,9521,917.51,927
01/04/20181,931.51,9371,9141,928.5
01/05/20181,8971,8971,827.51,872
01/08/20181,872.51,8941,870.51,887.5
01/09/20181,8941,911.51,892.51,910.5
01/10/20181,9101,9201,889.51,906
01/11/20181,9061,913.51,887.51,903.5
01/12/20181,903.51,909.51,8821,887
01/15/20181,889.51,8951,868.51,868.5
01/16/20181,8721,910.51,8671,881.5
01/17/20181,8841,8971,8681,876.5
01/18/20181,881.51,8851,866.51,875.5
01/19/20181,8841,8961,8721,878
01/22/20181,8701,881.51,8621,865.5
01/23/20181,8731,874.51,847.51,854
01/24/20181,850.51,867.51,846.51,849.5
01/25/20181,8461,8981,844.51,878.5
01/26/20181,8781,895.51,8761,888.5
01/29/20181,887.51,898.51,877.51,884
01/30/20181,8771,892.51,853.51,856
01/31/20181,851.51,8611,823.51,848
02/01/20181,8541,866.51,8091,825.5
02/02/20181,8201,854.51,8201,854
02/05/20181,8471,8571,833.941,846
02/06/20181,801.51,8251,794.51,803.5
02/07/20181,8161,854.51,7981,844
02/08/20181,838.51,857.51,819.51,819.5
02/09/20181,809.51,8671,8051,852.5
02/12/20181,8691,894.51,866.51,889.5
02/13/20181,8861,892.51,8691,871
02/14/20181,8841,8911,8761,883.5
02/15/20181,886.51,8941,873.51,885
02/16/20181,8921,910.51,8901,906
02/19/20181,9091,9091,876.51,883
02/20/20181,886.51,900.51,8801,894.5
02/21/20181,883.51,9011,8811,897
02/22/20181,894.51,9271,8921,919.5
02/23/20181,9231,934.51,919.51,923
02/26/20181,9251,945.51,921.51,934
02/27/20181,934.51,9491,9041,931
02/28/20181,966.52,0541,8311,843
03/01/20181,848.51,9011,8411,881.5
03/02/20181,8691,8781,838.51,845
03/05/20181,8461,8711,8341,864.5
03/06/20181,874.51,896.51,8591,870.5
03/07/20181,873.51,888.51,866.51,879.5
03/08/20181,878.51,8961,8741,890
03/09/20181,892.51,9191,8901,914
03/12/20181,928.51,9461,9211,945.5
03/13/20181,9501,954.51,8851,898.5
03/14/20181,893.51,9061,8711,901.5
03/15/20181,895.51,9051,887.51,903.5
03/16/20181,909.51,910.51,8911,891
03/19/20181,893.51,9021,8731,878.5
03/20/20181,8881,892.51,868.51,892
03/21/20181,895.51,9001,886.51,893
03/22/20181,883.51,898.51,8731,884
03/23/20181,8761,882.51,844.51,855
03/26/20181,863.51,8641,837.51,846.5
03/27/20181,864.51,874.51,8411,845.5
03/28/20181,836.51,859.51,8231,859.5
03/29/20181,8631,871.51,8441,844
04/03/20181,829.51,8611,8241,850
04/04/20181,852.51,859.51,832.51,855.5
04/05/20181,8791,887.51,8481,855
04/06/20181,8501,883.51,847.51,880.5
04/09/20181,8881,9001,8851,898
04/10/20181,9071,9071,8791,898.5
04/11/20181,8921,9061,883.51,896
04/12/20181,891.51,905.51,8881,905.5
04/13/20181,907.51,918.51,9041,914.5
04/16/20181,9171,9221,898.51,900
04/17/20181,907.51,9221,8911,915.5
04/18/20181,924.51,954.51,914.51,944
04/19/20181,938.51,976.51,938.51,974.5
04/20/20181,976.52,0121,9651,997
04/23/20181,998.52,005.71,990.51,998
04/24/20181,9992,0121,9942,003
04/25/20181,9942,0101,986.52,002
04/26/20182,0062,0061,966.51,975.5
04/27/20181,9792,010.811,969.51,995.5
04/30/20182,0012,0141,9901,993
05/01/20181,999.52,0211,9982,005
05/02/20182,0042,0061,953.51,989.5
05/03/20181,993.52,0001,9681,980.5
05/04/20181,9902,0081,975.51,990
05/08/20181,9922,0161,986.52,000
05/09/20181,9982,021.151,9892,012
05/10/20181,9691,9811,9601,972
05/11/20181,9731,973.51,936.51,940.5
05/14/20181,9371,938.51,921.51,930
05/15/20181,9311,979.51,9271,947.5
05/16/20181,9441,9531,9301,936
05/17/20181,928.51,950.51,9241,945
05/18/20181,945.51,945.51,9171,927.5
05/21/20181,937.51,967.51,933.51,959
05/22/20181,9631,9751,9561,959.5
05/23/20181,9601,971.51,9371,941.5
05/24/20181,9371,964.51,9371,943.5
05/25/20181,951.51,9871,9491,977.5
05/29/20181,9711,9771,9221,924
05/30/20181,9311,9391,916.51,935
05/31/20181,933.51,953.51,925.51,925.5
06/01/20181,9391,952.51,9171,917
06/04/20181,9221,949.51,9171,943
06/05/20181,943.51,946.51,9231,925
06/06/20181,937.51,944.51,908.51,925
06/07/20181,9421,9421,923.51,927.5
06/08/20181,9171,9311,9011,902.5
06/11/20181,9021,924.51,898.51,915
06/12/20181,9211,9211,881.51,899.5
06/13/20181,892.51,900.51,867.31,880
06/14/20181,8701,9131,8621,908
06/15/20181,907.51,907.51,877.51,891.5
06/18/20181,887.51,903.51,8711,882
06/19/20181,8701,9031,862.51,896.5
06/20/20181,9051,920.51,9031,906.5
06/21/20181,910.51,9161,880.51,880.5
06/22/20181,889.51,914.51,886.891,912
06/25/20181,912.51,9171,889.51,889.5
06/26/20181,900.51,9141,888.51,907
06/27/20181,9051,927.51,8971,921.5
06/28/20181,9131,9151,8991,909
06/29/20181,9201,9241,903.51,907.5
07/02/20181,895.51,9121,894.51,894.5
07/03/20181,899.51,907.51,8851,894
07/04/20181,8901,9051,8831,902
07/05/20181,9071,9161,9001,909
07/06/20181,911.51,914.51,8571,870
07/09/20181,863.51,8871,8611,881
07/10/20181,880.51,898.51,879.51,898.5
07/11/20181,891.51,904.51,884.51,899
07/12/20181,906.51,939.51,9031,934
07/13/20181,947.51,9731,9411,948
07/16/20181,944.51,944.51,882.51,939
07/17/20181,9381,9621,9361,960.5
07/18/20181,967.51,9951,958.51,987
07/19/20181,9832,0021,977.51,985.5
07/20/20181,979.51,988.51,948.51,958
07/23/20181,949.51,969.51,9291,930
07/24/20181,9431,945.51,930.51,935
07/25/20181,9421,9421,9011,901.5
07/26/20181,9161,919.51,896.51,917
07/27/20181,920.51,932.51,887.51,897
07/30/20181,887.51,9191,885.51,903.5
07/31/20181,9041,9901,9011,981
08/01/20181,9771,9771,9461,967
08/02/20181,959.51,9661,9401,947
08/03/20181,9631,9731,946.51,966
08/06/20181,9931,9931,9501,974
08/07/20181,9761,983.51,952.51,954.5
08/08/20181,9541,9941,951.51,993.5
08/09/20181,985.52,000.31,9721,998
08/10/20181,9962,0031,9841,987
08/13/20181,973.52,0241,973.52,019
08/14/20182,0252,0361,990.51,998
08/15/20182,0352,1101,9872,062
08/16/20182,0462,0572,0122,050
08/17/20182,0552,0582,0212,037
08/20/20182,0362,0472,0132,034
08/21/20182,0202,0682,0202,057
08/22/20182,0602,0972,0262,087
08/23/20182,0922,0952,0742,079
08/24/20182,0702,0812,0642,078
08/28/20182,0972,1042,0772,088
08/29/20182,0902,0992,0682,079
08/30/20182,0882,0962,0682,089
08/31/20182,0812,096.62,0732,080
09/03/20182,0882,1262,085.962,118
09/04/20182,1282,1382,0832,096
09/05/20182,0932,1122,0872,095
09/06/20182,0432,0442,022.922,028
09/07/20182,0372,0432,013.322,021
09/10/20182,0312,0442,012.322,015
09/11/20182,0112,0192,0042,015
09/12/20182,0262,0262,0112,017
09/13/20182,0102,0202,0032,014
09/14/20182,0112,0222,0112,019
09/17/20182,0112,0352,0102,035
09/18/20182,0322,0562,0312,046
09/19/20182,0412,0502,0062,014
09/20/20182,0042,0261,995.52,024
09/21/20182,0142,0482,0142,048
09/24/20182,0402,060.32,0382,043
09/25/20182,0402,0712,0402,071
09/26/20182,0752,0902,0622,090
09/27/20182,0732,1042,0732,102
09/28/20182,0842,0932,0422,080
10/01/20182,0692,0982,0572,057
10/02/20182,0552,0552,0242,035
10/03/20182,0472,0572,0362,048
10/04/20182,0492,0602,0372,041
10/05/20182,0402,0492,0232,024
10/08/20182,0312,033.742,0152,015
10/09/20182,0252,0452,0162,025
10/10/20182,0242,0302,0032,003
10/11/20181,986.51,986.51,928.51,932.5
10/12/20181,9411,961.51,935.51,948
10/15/20181,9501,960.51,940.51,957.5
10/16/20182,0002,0011,9641,983.5
10/17/20181,983.52,0011,9751,994
10/18/20181,999.52,0221,989.52,004
10/19/20182,0132,0171,995.52,003
10/22/20182,0122,0181,999.52,002
10/23/20181,9891,993.51,9521,965.5
10/24/20181,9782,0131,9671,977.5
10/25/20181,979.51,9801,919.51,945
10/26/20181,938.51,942.51,9011,935
10/29/20181,934.51,983.51,934.51,968
10/30/20181,9761,9821,9551,976
10/31/20181,9852,0231,976.52,013
11/01/20181,9882,0321,979.52,003
11/02/20182,0222,0231,9861,996.5
11/05/20181,9821,9961,967.51,980
11/06/20181,980.51,9901,962.51,975
11/07/20181,986.51,9971,9721,986.5
11/08/20182,0042,0291,9932,029
11/09/20182,0292,0572,0272,054
11/12/20182,0742,0742,0222,040
11/13/20182,0462,0602,0102,059
11/14/20182,0592,0802,0382,054
11/15/20182,0562,0731,975.51,989.5
11/16/20181,998.52,0051,953.51,980.5
11/19/20181,985.52,009.71,972.51,989.5
11/20/20181,978.51,9871,962.51,976.5
11/21/20181,988.52,0101,963.992,003
11/22/20182,0012,0151,974.51,975.5
11/23/20181,9812,0121,977.52,012
11/26/20182,0292,0452,0192,035
11/27/20182,0332,0742,0332,055
11/28/20182,0672,0962,053.52,091
11/29/20182,1082,134.842,1042,106
11/30/20182,1072,1072,0752,084
12/03/20182,1132,1242,0872,105
12/04/20182,1062,1312,0892,107
12/05/20182,0802,1072,0702,079
12/06/20182,0632,0641,9931,994.5
12/07/20182,0052,0352,0042,007
12/10/20182,0002,0181,9941,995.5
12/11/20182,0052,0161,970.51,995.5
12/12/20181,9992,0311,9951,997.5
12/13/20181,987.51,9971,967.51,968.5
12/14/20181,955.51,990.51,9541,980.5
12/17/20181,989.51,9901,9501,959.5
12/18/20181,9481,972.51,917.51,958
12/19/20181,966.51,9671,9441,960
12/20/20181,939.51,9781,912.51,975.5
12/21/20181,973.51,984.51,9541,977
12/24/20181,952.51,9871,952.51,982.5
12/27/20181,9942,0001,965.51,985
12/28/20182,0012,0281,987.612,023
12/31/20182,0302,0472,0242,047