Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
02/05/2017 2,013.00p 2,051.00p 2,010.00p 2,050.00p 1197528
28/04/2017 2,018.00p 2,030.00p 2,008.00p 2,011.00p 676281
27/04/2017 2,014.00p 2,033.00p 2,010.00p 2,026.00p 318069
26/04/2017 2,011.00p 2,028.44p 1,994.00p 2,025.00p 841023
25/04/2017 2,048.00p 2,054.00p 2,016.00p 2,016.00p 763223
24/04/2017 2,025.00p 2,048.00p 2,019.52p 2,043.00p 579945
21/04/2017 2,016.00p 2,034.00p 2,006.73p 2,007.00p 758334
20/04/2017 2,011.00p 2,022.00p 2,008.52p 2,010.00p 563224
19/04/2017 2,021.00p 2,033.00p 2,002.00p 2,005.00p 1086433
18/04/2017 2,036.00p 2,037.00p 2,013.00p 2,020.00p 661270
13/04/2017 2,005.00p 2,029.00p 2,004.00p 2,029.00p 358071
12/04/2017 2,015.00p 2,024.00p 2,005.00p 2,011.00p 635008
11/04/2017 1,998.00p 2,111.50p 1,998.00p 2,014.00p 1964218
10/04/2017 1,996.00p 2,010.00p 1,996.00p 2,003.00p 543404
07/04/2017 2,003.00p 2,004.00p 1,982.00p 2,003.00p 894741
06/04/2017 1,997.00p 2,006.00p 1,988.00p 2,005.00p 750755
05/04/2017 1,993.00p 2,010.38p 1,988.00p 2,006.00p 479132
04/04/2017 2,003.00p 2,010.00p 1,986.00p 1,992.00p 679784
03/04/2017 1,992.00p 2,001.00p 1,978.00p 1,997.00p 1045727
31/03/2017 1,981.00p 1,996.00p 1,979.00p 1,989.00p 850221
30/03/2017 1,980.00p 1,996.00p 1,977.00p 1,990.00p 579059
29/03/2017 1,995.00p 1,998.00p 1,975.00p 1,977.00p 788424
28/03/2017 1,984.00p 1,997.00p 1,968.00p 1,995.00p 919589
27/03/2017 1,970.00p 1,988.00p 1,954.00p 1,979.00p 559618
24/03/2017 1,990.00p 1,990.00p 1,957.00p 1,978.00p 1442856
23/03/2017 1,988.00p 1,992.00p 1,977.00p 1,992.00p 631871
22/03/2017 1,982.00p 1,987.00p 1,970.00p 1,983.00p 764237
21/03/2017 1,981.00p 1,994.00p 1,974.00p 1,992.00p 1147843
20/03/2017 1,953.00p 2,029.00p 1,950.00p 1,977.00p 1096695
17/03/2017 1,915.00p 1,952.00p 1,909.50p 1,945.00p 1181261
16/03/2017 1,917.00p 1,924.00p 1,896.00p 1,908.00p 698293
15/03/2017 1,913.00p 1,921.00p 1,902.00p 1,912.00p 669333
14/03/2017 1,906.00p 1,931.00p 1,888.00p 1,907.00p 1654588
13/03/2017 1,902.00p 1,915.00p 1,885.00p 1,901.00p 680962
10/03/2017 1,915.00p 1,924.00p 1,891.00p 1,904.00p 1234870
09/03/2017 1,884.00p 1,923.00p 1,864.00p 1,910.00p 3829903
08/03/2017 1,810.00p 1,856.00p 1,753.00p 1,829.00p 1972756
07/03/2017 1,823.00p 1,836.00p 1,797.00p 1,799.00p 1390500
06/03/2017 1,813.00p 1,830.00p 1,808.00p 1,830.00p 941949
03/03/2017 1,818.00p 1,825.00p 1,806.00p 1,813.00p 685069
02/03/2017 1,821.00p 1,825.00p 1,799.00p 1,815.00p 880125
01/03/2017 1,830.00p 1,846.00p 1,805.00p 1,820.00p 1065867
28/02/2017 1,830.00p 1,830.00p 1,792.03p 1,828.00p 1410005
27/02/2017 1,705.00p 1,836.00p 1,698.00p 1,824.00p 2621554
24/02/2017 1,892.00p 1,896.10p 1,858.00p 1,870.00p 865959
23/02/2017 1,871.00p 1,898.00p 1,861.00p 1,896.00p 597090
22/02/2017 1,871.00p 1,888.00p 1,853.00p 1,878.00p 730042
21/02/2017 1,873.00p 1,877.00p 1,851.00p 1,874.00p 522971
20/02/2017 1,858.00p 1,874.00p 1,851.00p 1,856.00p 420720
17/02/2017 1,873.00p 1,873.00p 1,842.00p 1,848.00p 735823
16/02/2017 1,865.00p 1,875.00p 1,854.00p 1,867.00p 1246968
15/02/2017 1,875.00p 1,881.00p 1,867.00p 1,867.00p 421534
14/02/2017 1,882.00p 1,884.00p 1,865.00p 1,868.00p 2269943
13/02/2017 1,902.00p 1,906.30p 1,874.00p 1,880.00p 725197
10/02/2017 1,876.00p 1,899.00p 1,869.00p 1,898.00p 790596
09/02/2017 1,894.00p 1,894.00p 1,860.00p 1,878.00p 536924
08/02/2017 1,866.00p 1,888.00p 1,864.00p 1,885.00p 1072300
07/02/2017 1,852.00p 1,877.00p 1,845.00p 1,862.00p 911055
06/02/2017 1,834.00p 1,853.00p 1,825.00p 1,847.00p 927799
03/02/2017 1,791.00p 1,842.00p 1,782.00p 1,835.00p 823217
02/02/2017 1,769.00p 1,804.00p 1,769.00p 1,793.00p 485895
01/02/2017 1,779.00p 1,790.00p 1,770.00p 1,776.00p 524642
31/01/2017 1,795.00p 1,800.53p 1,776.00p 1,776.00p 816633
30/01/2017 1,797.00p 1,804.00p 1,759.00p 1,797.00p 922590
27/01/2017 1,774.00p 1,805.90p 1,769.00p 1,805.00p 649054
26/01/2017 1,784.00p 1,789.00p 1,762.00p 1,769.00p 817402
25/01/2017 1,745.00p 1,802.00p 1,735.00p 1,793.00p 1080035
24/01/2017 1,757.00p 1,757.00p 1,716.00p 1,746.00p 1054724
23/01/2017 1,694.00p 1,750.00p 1,680.00p 1,750.00p 1629096
20/01/2017 1,734.00p 1,743.00p 1,720.55p 1,733.00p 832280
19/01/2017 1,740.00p 1,751.00p 1,726.00p 1,732.00p 801353
18/01/2017 1,762.00p 1,765.00p 1,741.00p 1,744.00p 523074
17/01/2017 1,763.00p 1,772.00p 1,749.00p 1,756.00p 520995
16/01/2017 1,770.00p 1,780.00p 1,760.00p 1,766.00p 693528
13/01/2017 1,760.00p 1,783.00p 1,749.00p 1,774.00p 514169
12/01/2017 1,769.00p 1,769.89p 1,745.00p 1,757.00p 606346
11/01/2017 1,773.00p 1,782.00p 1,757.00p 1,770.00p 576069
10/01/2017 1,825.00p 1,837.28p 1,779.00p 1,780.00p 621304
09/01/2017 1,829.00p 1,840.03p 1,816.00p 1,828.00p 543996
06/01/2017 1,818.00p 1,831.00p 1,818.00p 1,830.00p 601990
05/01/2017 1,827.00p 1,841.00p 1,820.00p 1,828.00p 366799
04/01/2017 1,841.00p 1,844.00p 1,822.00p 1,829.00p 400624
03/01/2017 1,835.00p 1,848.00p 1,828.30p 1,841.00p 657662
30/12/2016 1,810.00p 1,827.00p 1,800.00p 1,827.00p 348076
29/12/2016 1,790.00p 1,812.00p 1,787.00p 1,812.00p 238740
28/12/2016 1,799.00p 1,803.00p 1,795.00p 1,798.00p 275156
23/12/2016 1,790.00p 1,806.00p 1,790.00p 1,799.00p 137872
22/12/2016 1,783.00p 1,793.00p 1,780.00p 1,790.00p 381977
21/12/2016 1,781.00p 1,800.00p 1,781.00p 1,786.00p 719137
20/12/2016 1,799.00p 1,801.00p 1,784.00p 1,790.00p 321066
19/12/2016 1,780.00p 1,797.00p 1,768.00p 1,794.00p 445466
16/12/2016 1,789.00p 1,792.00p 1,781.82p 1,782.00p 777862
15/12/2016 1,805.00p 1,806.00p 1,789.00p 1,790.00p 896929
14/12/2016 1,801.00p 1,806.00p 1,774.00p 1,796.00p 959500
13/12/2016 1,794.00p 1,807.00p 1,782.00p 1,803.00p 569443
12/12/2016 1,815.00p 1,832.88p 1,785.00p 1,792.00p 774402
09/12/2016 1,842.00p 1,851.00p 1,813.00p 1,824.00p 684568
08/12/2016 1,852.00p 1,863.00p 1,830.00p 1,840.00p 486802
07/12/2016 1,843.00p 1,860.00p 1,834.00p 1,858.00p 776960
06/12/2016 1,832.00p 1,846.00p 1,816.00p 1,843.00p 640567
05/12/2016 1,837.00p 1,849.63p 1,835.00p 1,836.00p 571069
02/12/2016 1,828.00p 1,852.00p 1,828.00p 1,840.00p 712621
01/12/2016 1,888.00p 1,902.43p 1,842.00p 1,847.00p 675692
30/11/2016 1,907.00p 1,921.00p 1,897.00p 1,901.00p 998114
29/11/2016 1,910.00p 1,911.00p 1,885.00p 1,899.00p 376700
28/11/2016 1,916.00p 1,922.00p 1,896.00p 1,916.00p 553777
25/11/2016 1,920.00p 1,930.00p 1,915.00p 1,923.00p 330976
24/11/2016 1,935.00p 1,943.00p 1,920.00p 1,928.00p 355783
23/11/2016 1,973.00p 1,973.00p 1,925.00p 1,926.00p 873419
22/11/2016 1,888.00p 1,967.00p 1,888.00p 1,967.00p 680182
21/11/2016 1,917.00p 1,922.00p 1,879.80p 1,894.00p 587664
18/11/2016 1,912.00p 1,919.00p 1,895.00p 1,917.00p 409000
17/11/2016 1,884.00p 1,915.00p 1,884.00p 1,915.00p 447637
16/11/2016 1,901.00p 1,909.00p 1,885.00p 1,885.00p 369418
15/11/2016 1,885.00p 1,903.00p 1,861.00p 1,893.00p 590110
14/11/2016 1,904.00p 1,908.00p 1,878.00p 1,880.00p 308212
11/11/2016 1,903.00p 1,918.00p 1,879.64p 1,886.00p 584622
10/11/2016 1,911.00p 1,930.00p 1,886.00p 1,892.00p 705372
09/11/2016 1,827.00p 1,905.00p 1,810.73p 1,901.00p 454323
08/11/2016 1,867.00p 1,891.00p 1,865.10p 1,874.00p 580351
07/11/2016 1,901.00p 1,902.00p 1,876.00p 1,876.00p 895922
04/11/2016 1,896.00p 1,909.00p 1,871.00p 1,873.00p 644904
03/11/2016 1,888.00p 1,934.00p 1,888.00p 1,909.00p 546053
02/11/2016 1,919.00p 1,919.00p 1,897.10p 1,902.00p 415415
01/11/2016 1,920.00p 1,939.00p 1,917.00p 1,922.00p 472999
31/10/2016 1,895.00p 1,928.00p 1,887.00p 1,917.00p 477588
28/10/2016 1,922.00p 1,922.00p 1,877.00p 1,898.00p 870930
27/10/2016 1,925.00p 1,938.00p 1,914.00p 1,925.00p 337461
26/10/2016 1,945.00p 1,958.00p 1,918.00p 1,924.00p 404648
25/10/2016 1,958.00p 1,973.00p 1,945.00p 1,958.00p 400890
24/10/2016 1,968.00p 1,984.00p 1,955.00p 1,957.00p 391798
21/10/2016 1,955.00p 1,970.00p 1,954.00p 1,968.00p 644627
20/10/2016 1,966.00p 1,978.00p 1,959.00p 1,967.00p 216368
19/10/2016 1,966.00p 1,973.99p 1,951.00p 1,970.00p 544715
18/10/2016 1,945.00p 1,973.00p 1,926.00p 1,963.00p 410198
17/10/2016 2,033.00p 2,033.00p 1,944.00p 1,949.00p 651684
14/10/2016 2,004.00p 2,032.40p 2,004.00p 2,026.00p 302149
13/10/2016 2,024.00p 2,025.00p 1,981.00p 2,004.00p 694560
12/10/2016 2,024.00p 2,038.00p 2,007.00p 2,024.00p 854253
11/10/2016 2,037.00p 2,049.00p 2,022.00p 2,024.00p 544664
10/10/2016 2,073.00p 2,081.00p 2,039.00p 2,043.00p 553317
07/10/2016 2,080.00p 2,088.00p 2,064.00p 2,066.00p 657528
06/10/2016 2,088.00p 2,090.00p 2,067.83p 2,068.00p 438367
05/10/2016 2,100.00p 2,107.00p 2,077.00p 2,077.00p 614146
04/10/2016 2,087.00p 2,126.00p 2,087.00p 2,110.00p 899047
03/10/2016 2,047.00p 2,094.00p 2,041.00p 2,093.00p 445904
30/09/2016 2,054.00p 2,067.00p 2,048.00p 2,049.00p 781529
29/09/2016 2,092.00p 2,104.00p 2,073.00p 2,084.00p 419284
28/09/2016 2,065.00p 2,088.00p 2,065.00p 2,072.00p 242377
27/09/2016 2,098.00p 2,103.00p 2,054.00p 2,062.00p 440368
26/09/2016 2,085.00p 2,089.00p 2,067.00p 2,083.00p 375616
23/09/2016 2,097.00p 2,097.00p 2,077.00p 2,087.00p 425693
22/09/2016 2,100.00p 2,105.33p 2,087.00p 2,095.00p 373074
21/09/2016 2,101.00p 2,103.00p 2,078.00p 2,080.00p 502845
20/09/2016 2,054.00p 2,084.00p 2,050.00p 2,080.00p 594185
19/09/2016 2,020.00p 2,051.00p 2,013.81p 2,051.00p 475717
16/09/2016 2,015.00p 2,025.00p 1,997.00p 2,002.00p 890721
15/09/2016 1,981.00p 2,016.00p 1,981.00p 2,015.00p 552351
14/09/2016 1,952.00p 1,992.00p 1,950.00p 1,975.00p 595518
13/09/2016 1,960.00p 1,981.00p 1,941.00p 1,941.00p 1073609
12/09/2016 1,940.00p 1,960.00p 1,934.00p 1,957.00p 1304398
09/09/2016 2,000.00p 2,008.00p 1,962.00p 1,972.00p 491724
08/09/2016 2,004.00p 2,056.04p 1,988.00p 2,011.00p 582610
07/09/2016 2,060.00p 2,069.42p 2,046.00p 2,059.00p 517883
06/09/2016 2,076.00p 2,080.00p 2,057.00p 2,060.00p 434515
05/09/2016 2,096.00p 2,100.00p 2,071.00p 2,078.00p 397681
02/09/2016 2,063.00p 2,091.00p 2,047.70p 2,086.00p 704707
01/09/2016 2,065.00p 2,068.00p 2,044.00p 2,049.00p 444621
31/08/2016 2,050.00p 2,068.00p 2,049.00p 2,050.00p 764028
30/08/2016 2,055.00p 2,062.00p 2,045.00p 2,048.00p 715957
26/08/2016 2,060.00p 2,071.00p 2,041.00p 2,044.00p 715855
25/08/2016 2,073.00p 2,081.00p 2,056.00p 2,062.00p 765602
24/08/2016 2,110.00p 2,131.14p 2,080.00p 2,086.00p 716765
23/08/2016 2,134.00p 2,144.02p 2,122.00p 2,122.00p 486061
22/08/2016 2,128.00p 2,152.00p 2,118.00p 2,124.00p 482463
19/08/2016 2,128.00p 2,132.84p 2,076.62p 2,130.00p 796423
18/08/2016 2,085.00p 2,143.61p 2,075.00p 2,131.00p 885054
17/08/2016 2,097.00p 2,129.00p 2,051.00p 2,081.00p 1818907
16/08/2016 2,245.00p 2,288.00p 2,243.00p 2,254.00p 892381
15/08/2016 2,252.00p 2,277.00p 2,247.00p 2,260.00p 799245
12/08/2016 2,248.00p 2,260.00p 2,242.00p 2,245.00p 505916
11/08/2016 2,252.00p 2,263.00p 2,230.00p 2,249.00p 708849
10/08/2016 2,243.00p 2,258.10p 2,240.00p 2,248.00p 595031
09/08/2016 2,229.00p 2,248.00p 2,215.00p 2,243.00p 467042
08/08/2016 2,206.00p 2,231.00p 2,204.00p 2,220.00p 502720
05/08/2016 2,193.00p 2,217.00p 2,186.00p 2,212.00p 537519
04/08/2016 2,175.00p 2,206.00p 2,147.00p 2,194.00p 645811
03/08/2016 2,219.00p 2,219.00p 2,163.00p 2,174.00p 749625
02/08/2016 2,153.00p 2,224.00p 2,148.16p 2,211.00p 855880
01/08/2016 2,168.00p 2,180.00p 2,142.00p 2,149.00p 429032
29/07/2016 2,144.00p 2,164.00p 2,129.00p 2,164.00p 506808
28/07/2016 2,141.00p 2,157.00p 2,134.00p 2,134.00p 777992
27/07/2016 2,144.00p 2,158.00p 2,126.00p 2,144.00p 391399
26/07/2016 2,147.00p 2,163.00p 2,134.00p 2,142.00p 374244
25/07/2016 2,096.00p 2,141.00p 2,092.00p 2,139.00p 476112
22/07/2016 2,088.00p 2,111.00p 2,088.00p 2,098.00p 311094
21/07/2016 2,116.00p 2,122.00p 2,084.00p 2,106.00p 530343
20/07/2016 2,084.00p 2,103.00p 2,067.00p 2,103.00p 690025
19/07/2016 2,032.00p 2,045.00p 2,020.00p 2,045.00p 390992
18/07/2016 2,001.00p 2,042.00p 2,001.00p 2,040.00p 485079

*Close Price adjusted for both dividends and splits