Admiral Group (ADM) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Admiral Group

Date Open High Low Close* Volume
11/10/2011 1,247.00p 1,252.00p 1,229.00p 1,231.00p 741539
10/10/2011 1,234.00p 1,257.00p 1,231.00p 1,246.00p 688881
07/10/2011 1,260.00p 1,268.00p 1,226.00p 1,238.00p 668690
06/10/2011 1,270.00p 1,275.00p 1,240.00p 1,259.00p 1369054
05/10/2011 1,265.00p 1,271.00p 1,243.00p 1,263.00p 739727
04/10/2011 1,260.00p 1,262.00p 1,206.00p 1,227.00p 1090985
03/10/2011 1,208.00p 1,266.00p 1,192.00p 1,258.00p 1092574
30/09/2011 1,292.00p 1,297.00p 1,254.00p 1,263.00p 625077
29/09/2011 1,320.00p 1,327.00p 1,293.00p 1,305.00p 725151
28/09/2011 1,333.00p 1,354.00p 1,319.00p 1,319.00p 691189
27/09/2011 1,352.00p 1,386.00p 1,342.00p 1,382.00p 718452
26/09/2011 1,252.00p 1,333.00p 1,252.00p 1,333.00p 813744
23/09/2011 1,238.00p 1,271.00p 1,232.00p 1,271.00p 497416
22/09/2011 1,222.00p 1,239.00p 1,185.00p 1,230.00p 1877742
21/09/2011 1,283.00p 1,290.00p 1,250.00p 1,258.00p 655164
20/09/2011 1,275.00p 1,298.71p 1,271.00p 1,288.00p 730848
19/09/2011 1,270.00p 1,283.00p 1,258.00p 1,276.00p 447794
16/09/2011 1,325.00p 1,325.00p 1,288.00p 1,297.00p 776438
15/09/2011 1,285.00p 1,314.00p 1,279.00p 1,314.00p 676901
14/09/2011 1,263.00p 1,282.00p 1,252.00p 1,274.00p 852891
13/09/2011 1,289.00p 1,293.00p 1,264.00p 1,270.00p 877713
12/09/2011 1,284.00p 1,313.00p 1,278.00p 1,280.00p 367089
09/09/2011 1,324.00p 1,329.65p 1,284.00p 1,307.00p 953251
08/09/2011 1,393.00p 1,393.00p 1,348.00p 1,364.00p 675954
07/09/2011 1,356.00p 1,400.00p 1,356.00p 1,397.00p 575858
06/09/2011 1,321.00p 1,350.00p 1,317.00p 1,336.00p 680779
05/09/2011 1,343.00p 1,356.00p 1,320.00p 1,324.00p 883436
02/09/2011 1,358.00p 1,362.14p 1,338.00p 1,362.00p 602980
01/09/2011 1,371.00p 1,377.00p 1,343.00p 1,368.00p 631228
31/08/2011 1,348.00p 1,370.00p 1,345.00p 1,365.00p 954242
30/08/2011 1,342.00p 1,364.00p 1,332.00p 1,345.00p 1061291
26/08/2011 1,288.00p 1,330.60p 1,286.00p 1,318.00p 2214792
25/08/2011 1,356.00p 1,364.00p 1,249.00p 1,279.00p 3095677
24/08/2011 1,500.00p 1,535.00p 1,331.00p 1,353.00p 3740018
23/08/2011 1,546.00p 1,556.00p 1,527.00p 1,535.00p 569665
22/08/2011 1,513.00p 1,534.00p 1,487.00p 1,521.00p 1467829
19/08/2011 1,492.00p 1,504.00p 1,444.00p 1,495.00p 910995
18/08/2011 1,538.00p 1,538.00p 1,480.00p 1,492.00p 477305
17/08/2011 1,527.00p 1,553.00p 1,513.00p 1,548.00p 527004
16/08/2011 1,516.00p 1,532.70p 1,503.00p 1,531.00p 410588
15/08/2011 1,518.00p 1,535.00p 1,502.00p 1,520.00p 417481
12/08/2011 1,458.00p 1,510.00p 1,446.00p 1,510.00p 696205
11/08/2011 1,437.00p 1,468.00p 1,400.00p 1,461.00p 1000169
10/08/2011 1,468.00p 1,485.00p 1,394.00p 1,397.00p 629938
09/08/2011 1,423.00p 1,451.00p 1,366.00p 1,444.00p 1034241
08/08/2011 1,484.00p 1,497.00p 1,421.00p 1,425.00p 1023760
05/08/2011 1,518.00p 1,530.00p 1,491.00p 1,497.00p 766360
04/08/2011 1,563.00p 1,571.00p 1,522.00p 1,524.00p 1136951
03/08/2011 1,524.00p 1,545.00p 1,505.00p 1,533.00p 1216087
02/08/2011 1,530.00p 1,541.00p 1,501.00p 1,503.00p 635359
01/08/2011 1,555.00p 1,560.00p 1,521.00p 1,536.00p 478462
29/07/2011 1,529.00p 1,557.00p 1,520.00p 1,549.00p 757517
28/07/2011 1,516.00p 1,554.00p 1,509.91p 1,550.00p 516630
27/07/2011 1,555.00p 1,561.00p 1,513.00p 1,522.00p 763192
26/07/2011 1,567.00p 1,568.00p 1,542.00p 1,558.00p 310871
25/07/2011 1,578.00p 1,586.38p 1,560.00p 1,562.00p 634710
22/07/2011 1,599.00p 1,630.00p 1,570.00p 1,594.00p 427190
21/07/2011 1,561.00p 1,594.00p 1,533.00p 1,588.00p 569838
20/07/2011 1,556.00p 1,558.00p 1,533.00p 1,553.00p 449567
19/07/2011 1,543.00p 1,558.00p 1,534.00p 1,550.00p 299247
18/07/2011 1,580.00p 1,580.00p 1,531.00p 1,535.00p 613906
15/07/2011 1,576.00p 1,597.26p 1,569.00p 1,586.00p 577174
14/07/2011 1,542.00p 1,581.00p 1,524.00p 1,579.00p 828403
13/07/2011 1,570.00p 1,577.00p 1,544.00p 1,547.00p 844844
12/07/2011 1,570.00p 1,585.00p 1,549.00p 1,573.00p 485103
11/07/2011 1,621.00p 1,626.00p 1,567.00p 1,587.00p 630222
08/07/2011 1,635.00p 1,640.00p 1,622.00p 1,626.00p 922316
07/07/2011 1,634.00p 1,655.00p 1,631.00p 1,634.00p 631636
06/07/2011 1,671.00p 1,671.00p 1,616.00p 1,630.00p 592819
05/07/2011 1,663.00p 1,681.00p 1,662.91p 1,668.00p 360568
04/07/2011 1,669.00p 1,678.00p 1,643.00p 1,671.00p 367682
01/07/2011 1,665.00p 1,677.00p 1,657.00p 1,673.00p 294150
30/06/2011 1,655.00p 1,665.00p 1,643.00p 1,661.00p 547621
29/06/2011 1,645.00p 1,657.00p 1,639.00p 1,646.00p 434168
28/06/2011 1,649.00p 1,652.00p 1,628.00p 1,645.00p 443666
27/06/2011 1,625.00p 1,655.00p 1,625.00p 1,634.00p 397219
24/06/2011 1,668.00p 1,674.00p 1,622.00p 1,631.00p 464531
23/06/2011 1,663.00p 1,668.00p 1,643.00p 1,652.00p 431012
22/06/2011 1,681.00p 1,683.00p 1,655.00p 1,666.00p 327942
21/06/2011 1,681.00p 1,681.00p 1,663.00p 1,678.00p 401692
20/06/2011 1,680.00p 1,683.00p 1,658.00p 1,675.00p 453390
17/06/2011 1,676.00p 1,699.00p 1,666.00p 1,689.00p 744655
16/06/2011 1,705.00p 1,705.00p 1,663.00p 1,682.00p 551350
15/06/2011 1,711.00p 1,715.00p 1,694.00p 1,709.00p 443232
14/06/2011 1,725.00p 1,729.00p 1,702.00p 1,717.00p 443030
13/06/2011 1,710.00p 1,726.00p 1,701.00p 1,715.00p 318499
10/06/2011 1,748.00p 1,749.00p 1,707.00p 1,710.00p 855771
09/06/2011 1,742.00p 1,752.00p 1,727.00p 1,748.00p 442850
08/06/2011 1,737.00p 1,746.00p 1,726.00p 1,739.00p 712185
07/06/2011 1,709.00p 1,748.00p 1,709.00p 1,737.00p 597098
06/06/2011 1,696.00p 1,718.00p 1,685.00p 1,709.00p 511713
03/06/2011 1,687.00p 1,706.00p 1,680.00p 1,700.00p 458429
02/06/2011 1,692.00p 1,703.00p 1,681.00p 1,684.00p 236689
01/06/2011 1,731.00p 1,733.00p 1,701.00p 1,703.00p 397982
31/05/2011 1,700.00p 1,745.00p 1,693.00p 1,723.00p 633018
27/05/2011 1,688.00p 1,703.00p 1,682.00p 1,687.00p 763725
26/05/2011 1,685.00p 1,704.00p 1,676.00p 1,688.00p 657171
25/05/2011 1,641.00p 1,688.00p 1,626.00p 1,688.00p 797542
24/05/2011 1,653.00p 1,656.00p 1,636.00p 1,648.00p 371408
23/05/2011 1,698.00p 1,699.00p 1,629.00p 1,650.00p 651640
20/05/2011 1,717.00p 1,737.00p 1,700.00p 1,712.00p 340714
19/05/2011 1,715.00p 1,718.00p 1,705.00p 1,712.00p 419153
18/05/2011 1,717.00p 1,726.00p 1,691.00p 1,707.00p 418774
17/05/2011 1,749.00p 1,765.00p 1,737.00p 1,737.00p 589128
16/05/2011 1,744.00p 1,754.00p 1,735.00p 1,754.00p 590384
13/05/2011 1,752.00p 1,773.00p 1,748.00p 1,751.00p 436873
12/05/2011 1,722.00p 1,743.00p 1,722.00p 1,743.00p 328977
11/05/2011 1,745.00p 1,751.00p 1,728.00p 1,734.00p 309945
10/05/2011 1,705.00p 1,747.00p 1,703.00p 1,740.00p 417724
09/05/2011 1,698.00p 1,702.00p 1,679.00p 1,701.00p 511694
06/05/2011 1,720.00p 1,750.00p 1,689.00p 1,697.00p 954300
05/05/2011 1,685.00p 1,693.00p 1,660.00p 1,662.00p 463822
04/05/2011 1,670.00p 1,684.00p 1,655.00p 1,680.00p 430960
03/05/2011 1,699.00p 1,705.00p 1,665.00p 1,674.00p 561662
28/04/2011 1,674.00p 1,694.00p 1,666.00p 1,692.00p 379267
27/04/2011 1,662.00p 1,668.00p 1,652.00p 1,665.00p 238446
26/04/2011 1,642.00p 1,667.00p 1,642.00p 1,660.00p 198422
21/04/2011 1,653.00p 1,655.00p 1,631.00p 1,640.00p 201396
20/04/2011 1,621.00p 1,650.00p 1,621.00p 1,647.00p 355164
19/04/2011 1,614.00p 1,617.00p 1,607.00p 1,611.00p 223850
18/04/2011 1,640.00p 1,642.00p 1,606.00p 1,608.00p 506660
15/04/2011 1,637.00p 1,640.00p 1,632.00p 1,639.00p 436140
14/04/2011 1,627.00p 1,640.00p 1,621.00p 1,632.00p 1024153
13/04/2011 1,614.00p 1,642.00p 1,613.61p 1,629.00p 632697
12/04/2011 1,605.00p 1,614.00p 1,604.00p 1,608.00p 395439
11/04/2011 1,613.00p 1,618.00p 1,605.00p 1,613.00p 446771
08/04/2011 1,615.00p 1,615.00p 1,601.00p 1,613.00p 497365
07/04/2011 1,626.00p 1,636.00p 1,603.00p 1,603.00p 425340
06/04/2011 1,617.00p 1,632.00p 1,608.00p 1,619.00p 353976
05/04/2011 1,616.00p 1,617.00p 1,603.00p 1,608.00p 293206
04/04/2011 1,610.00p 1,619.00p 1,604.00p 1,611.00p 471453
01/04/2011 1,565.00p 1,611.00p 1,554.00p 1,611.00p 731751
31/03/2011 1,560.00p 1,563.00p 1,551.00p 1,554.00p 524482
30/03/2011 1,571.00p 1,575.00p 1,550.00p 1,560.00p 468038
29/03/2011 1,587.00p 1,587.00p 1,549.00p 1,555.00p 595739
28/03/2011 1,581.00p 1,584.00p 1,569.00p 1,581.00p 299933
25/03/2011 1,590.00p 1,592.00p 1,569.00p 1,576.00p 254219
24/03/2011 1,581.00p 1,585.00p 1,569.00p 1,578.00p 432525
23/03/2011 1,572.00p 1,585.00p 1,562.00p 1,580.00p 664355
22/03/2011 1,579.00p 1,579.00p 1,561.00p 1,572.00p 661660
21/03/2011 1,580.00p 1,586.00p 1,572.00p 1,575.00p 743523
18/03/2011 1,596.00p 1,596.00p 1,555.00p 1,565.00p 1193308
17/03/2011 1,563.00p 1,594.00p 1,546.00p 1,588.00p 939530
16/03/2011 1,585.00p 1,589.00p 1,555.00p 1,555.00p 793096
15/03/2011 1,571.00p 1,586.00p 1,551.00p 1,582.00p 576046
14/03/2011 1,600.00p 1,600.00p 1,572.00p 1,592.00p 655333
11/03/2011 1,615.00p 1,615.00p 1,581.00p 1,600.00p 686183
10/03/2011 1,649.00p 1,653.00p 1,606.00p 1,622.00p 374024
09/03/2011 1,663.00p 1,665.00p 1,641.00p 1,650.00p 482259
08/03/2011 1,665.00p 1,665.00p 1,632.00p 1,661.00p 534289
07/03/2011 1,673.00p 1,676.00p 1,651.00p 1,654.00p 573318
04/03/2011 1,684.00p 1,697.00p 1,674.00p 1,680.00p 603509
03/03/2011 1,668.00p 1,678.17p 1,641.00p 1,678.00p 726852
02/03/2011 1,729.00p 1,729.00p 1,643.00p 1,655.00p 683094
01/03/2011 1,704.00p 1,719.00p 1,695.00p 1,708.00p 511442
28/02/2011 1,670.00p 1,697.00p 1,653.00p 1,689.00p 948234
25/02/2011 1,665.00p 1,676.00p 1,644.00p 1,661.00p 363437
24/02/2011 1,671.00p 1,672.00p 1,638.00p 1,659.00p 464152
23/02/2011 1,724.00p 1,724.00p 1,672.00p 1,674.00p 477794
22/02/2011 1,739.00p 1,739.00p 1,690.00p 1,708.00p 293558
21/02/2011 1,751.00p 1,770.00p 1,737.00p 1,737.00p 384496
18/02/2011 1,727.00p 1,757.00p 1,716.75p 1,753.00p 296294
17/02/2011 1,709.00p 1,729.00p 1,700.00p 1,725.00p 289459
16/02/2011 1,707.00p 1,713.00p 1,696.00p 1,705.00p 377591
15/02/2011 1,703.00p 1,723.00p 1,699.00p 1,700.00p 274388
14/02/2011 1,714.00p 1,714.00p 1,684.00p 1,701.00p 178836
11/02/2011 1,706.00p 1,708.00p 1,693.00p 1,704.00p 212687
10/02/2011 1,705.00p 1,724.00p 1,684.00p 1,704.00p 372507
09/02/2011 1,716.00p 1,720.00p 1,698.00p 1,707.00p 263524
08/02/2011 1,724.00p 1,724.00p 1,698.00p 1,714.00p 480648
07/02/2011 1,707.00p 1,725.00p 1,698.00p 1,719.00p 238044
04/02/2011 1,705.00p 1,734.00p 1,693.00p 1,703.00p 316633
03/02/2011 1,730.00p 1,735.00p 1,687.00p 1,696.00p 538784
02/02/2011 1,714.00p 1,754.15p 1,706.00p 1,733.00p 903246
01/02/2011 1,650.00p 1,711.00p 1,643.00p 1,710.00p 441898
31/01/2011 1,636.00p 1,644.00p 1,624.00p 1,643.00p 392164
28/01/2011 1,666.00p 1,666.00p 1,637.00p 1,637.00p 305151
27/01/2011 1,658.00p 1,665.00p 1,650.00p 1,660.00p 885172
26/01/2011 1,655.00p 1,672.00p 1,647.21p 1,658.00p 433512
25/01/2011 1,658.00p 1,668.00p 1,632.00p 1,637.00p 574755
24/01/2011 1,660.00p 1,668.00p 1,636.00p 1,649.00p 610271
21/01/2011 1,629.00p 1,663.00p 1,619.00p 1,656.00p 533229
20/01/2011 1,610.00p 1,626.00p 1,606.00p 1,622.00p 438409
19/01/2011 1,627.00p 1,655.00p 1,616.00p 1,619.00p 490416
18/01/2011 1,572.00p 1,622.00p 1,572.00p 1,620.00p 347795
17/01/2011 1,574.00p 1,582.00p 1,561.00p 1,571.00p 170425
14/01/2011 1,573.00p 1,588.00p 1,558.70p 1,573.00p 388575
13/01/2011 1,532.00p 1,570.00p 1,521.00p 1,569.00p 519365
12/01/2011 1,546.00p 1,548.00p 1,503.00p 1,525.00p 582386
11/01/2011 1,545.00p 1,558.00p 1,534.00p 1,536.00p 365035
10/01/2011 1,565.00p 1,565.00p 1,536.00p 1,543.00p 277526
07/01/2011 1,569.00p 1,569.00p 1,532.70p 1,548.00p 456678
06/01/2011 1,576.00p 1,581.00p 1,551.00p 1,567.00p 275017
05/01/2011 1,552.00p 1,565.00p 1,535.00p 1,565.00p 402615
04/01/2011 1,540.00p 1,570.00p 1,534.00p 1,548.00p 571791
31/12/2010 1,528.00p 1,529.00p 1,515.00p 1,515.00p 143245
30/12/2010 1,530.00p 1,538.00p 1,520.00p 1,522.00p 183398
29/12/2010 1,548.00p 1,548.00p 1,510.00p 1,525.00p 509652
24/12/2010 1,541.00p 1,545.00p 1,528.00p 1,545.00p 12302
23/12/2010 1,551.00p 1,555.00p 1,530.00p 1,540.00p 177737

*Close Price adjusted for both dividends and splits