Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
02/08/2012 1,139.00p 1,157.00p 1,103.00p 1,103.00p 468113
01/08/2012 1,102.00p 1,142.00p 1,095.00p 1,136.00p 347139
31/07/2012 1,117.00p 1,120.87p 1,088.00p 1,092.00p 519396
30/07/2012 1,121.00p 1,128.00p 1,109.00p 1,115.00p 471874
27/07/2012 1,127.00p 1,127.00p 1,109.80p 1,119.00p 425545
26/07/2012 1,135.00p 1,135.00p 1,102.00p 1,118.00p 552995
25/07/2012 1,133.00p 1,150.00p 1,126.29p 1,136.00p 395269
24/07/2012 1,154.00p 1,154.00p 1,127.00p 1,129.00p 337437
23/07/2012 1,155.00p 1,169.00p 1,145.00p 1,150.00p 408452
20/07/2012 1,175.00p 1,207.02p 1,151.15p 1,171.00p 1044350
19/07/2012 1,145.00p 1,174.00p 1,140.00p 1,169.00p 474185
18/07/2012 1,141.00p 1,147.00p 1,124.00p 1,146.00p 613023
17/07/2012 1,172.00p 1,174.00p 1,118.00p 1,139.00p 638970
16/07/2012 1,186.00p 1,186.20p 1,170.00p 1,176.00p 256638
13/07/2012 1,192.00p 1,192.00p 1,177.00p 1,183.00p 261371
12/07/2012 1,174.00p 1,187.00p 1,161.00p 1,181.00p 457365
11/07/2012 1,173.00p 1,173.00p 1,160.00p 1,168.00p 302914
10/07/2012 1,167.00p 1,174.00p 1,155.00p 1,173.00p 204518
09/07/2012 1,159.00p 1,170.00p 1,153.00p 1,154.00p 193630
06/07/2012 1,162.00p 1,174.00p 1,158.00p 1,163.00p 350073
05/07/2012 1,176.00p 1,182.00p 1,161.00p 1,168.00p 381900
04/07/2012 1,177.00p 1,184.00p 1,168.00p 1,172.00p 189714
03/07/2012 1,168.00p 1,188.00p 1,167.00p 1,185.00p 298847
02/07/2012 1,195.00p 1,195.00p 1,150.00p 1,169.00p 603001
29/06/2012 1,185.00p 1,201.00p 1,178.24p 1,192.00p 575976
28/06/2012 1,160.00p 1,165.00p 1,143.00p 1,159.00p 362009
27/06/2012 1,160.00p 1,168.00p 1,146.00p 1,157.00p 416344
26/06/2012 1,157.00p 1,175.00p 1,150.00p 1,152.00p 573543
25/06/2012 1,154.00p 1,157.00p 1,136.00p 1,149.00p 271555
22/06/2012 1,169.00p 1,175.00p 1,154.00p 1,158.00p 250362
21/06/2012 1,173.00p 1,192.00p 1,169.00p 1,172.00p 716393
20/06/2012 1,148.00p 1,179.00p 1,146.00p 1,179.00p 430986
19/06/2012 1,121.00p 1,159.00p 1,120.00p 1,155.00p 408954
18/06/2012 1,152.00p 1,152.00p 1,114.38p 1,124.00p 393652
15/06/2012 1,142.00p 1,149.00p 1,115.00p 1,131.00p 1439809
14/06/2012 1,098.00p 1,151.00p 1,096.00p 1,140.00p 522685
13/06/2012 1,095.00p 1,110.00p 1,083.00p 1,105.00p 337188
12/06/2012 1,070.00p 1,100.00p 1,070.00p 1,099.00p 886526
11/06/2012 1,093.00p 1,102.00p 1,071.00p 1,075.00p 342566
08/06/2012 1,070.00p 1,082.00p 1,068.00p 1,074.00p 469943
07/06/2012 1,073.00p 1,087.00p 1,072.00p 1,080.00p 578455
06/06/2012 1,049.00p 1,072.00p 1,047.00p 1,069.00p 735570
01/06/2012 1,050.00p 1,059.00p 1,039.00p 1,045.00p 1027933
31/05/2012 1,101.00p 1,108.00p 1,038.53p 1,039.00p 2127701
30/05/2012 1,139.00p 1,139.00p 1,117.00p 1,119.00p 362992
29/05/2012 1,140.00p 1,147.00p 1,126.36p 1,144.00p 415988
28/05/2012 1,125.00p 1,143.20p 1,111.00p 1,128.00p 402975
25/05/2012 1,092.00p 1,123.00p 1,088.83p 1,116.00p 809391
24/05/2012 1,080.00p 1,096.00p 1,072.00p 1,084.00p 927954
23/05/2012 1,091.00p 1,097.00p 1,065.00p 1,067.00p 768491
22/05/2012 1,099.00p 1,104.00p 1,090.00p 1,099.00p 828118
21/05/2012 1,086.00p 1,095.00p 1,082.00p 1,088.00p 680232
18/05/2012 1,099.00p 1,106.00p 1,088.25p 1,090.00p 556662
17/05/2012 1,125.00p 1,127.00p 1,105.00p 1,106.00p 472954
16/05/2012 1,121.00p 1,141.00p 1,115.00p 1,124.00p 542580
15/05/2012 1,133.00p 1,137.00p 1,119.00p 1,127.00p 604422
14/05/2012 1,131.00p 1,143.00p 1,124.00p 1,132.00p 480223
11/05/2012 1,143.00p 1,150.00p 1,134.47p 1,145.00p 445938
10/05/2012 1,154.00p 1,159.00p 1,141.00p 1,148.00p 647885
09/05/2012 1,166.00p 1,168.00p 1,137.00p 1,150.00p 698819
08/05/2012 1,166.00p 1,176.00p 1,153.00p 1,158.00p 708783
04/05/2012 1,171.00p 1,182.53p 1,156.00p 1,160.00p 433785
03/05/2012 1,178.00p 1,191.00p 1,169.00p 1,177.00p 522340
02/05/2012 1,177.00p 1,181.00p 1,152.00p 1,174.00p 729528
01/05/2012 1,217.00p 1,220.00p 1,196.00p 1,200.00p 412205
30/04/2012 1,223.00p 1,223.50p 1,205.00p 1,211.00p 559023
27/04/2012 1,187.00p 1,228.00p 1,187.00p 1,220.00p 786138
26/04/2012 1,225.00p 1,225.00p 1,180.00p 1,195.00p 982606
25/04/2012 1,217.00p 1,233.00p 1,214.25p 1,231.00p 1080508
24/04/2012 1,214.00p 1,220.00p 1,197.00p 1,212.00p 825555
23/04/2012 1,224.00p 1,224.00p 1,176.00p 1,198.00p 664627
20/04/2012 1,220.00p 1,225.12p 1,201.00p 1,225.00p 1266764
19/04/2012 1,214.00p 1,226.36p 1,202.00p 1,209.00p 1020669
18/04/2012 1,206.00p 1,228.00p 1,201.00p 1,209.00p 935408
17/04/2012 1,168.00p 1,199.00p 1,164.00p 1,196.00p 1998881
16/04/2012 1,175.00p 1,183.00p 1,168.79p 1,174.00p 1085481
13/04/2012 1,221.00p 1,222.00p 1,175.00p 1,183.00p 1910292
12/04/2012 1,199.00p 1,226.00p 1,182.00p 1,217.00p 544688
11/04/2012 1,194.00p 1,212.00p 1,185.00p 1,203.00p 881664
10/04/2012 1,190.00p 1,209.00p 1,190.00p 1,195.00p 638326
05/04/2012 1,186.00p 1,211.00p 1,164.00p 1,207.00p 708886
04/04/2012 1,200.00p 1,216.25p 1,181.00p 1,189.00p 1565351
03/04/2012 1,187.00p 1,214.00p 1,177.00p 1,207.00p 836695
02/04/2012 1,185.00p 1,195.00p 1,162.00p 1,189.00p 772445
30/03/2012 1,155.00p 1,190.00p 1,155.00p 1,187.00p 833897
29/03/2012 1,153.00p 1,164.46p 1,140.00p 1,155.00p 881919
28/03/2012 1,175.00p 1,183.00p 1,156.00p 1,161.00p 413685
27/03/2012 1,173.00p 1,197.00p 1,164.00p 1,178.00p 578875
26/03/2012 1,165.00p 1,176.00p 1,158.00p 1,173.00p 604625
23/03/2012 1,157.00p 1,169.00p 1,148.00p 1,164.00p 519691
22/03/2012 1,174.00p 1,180.00p 1,148.00p 1,160.00p 864673
21/03/2012 1,198.00p 1,204.55p 1,161.00p 1,168.00p 689818
20/03/2012 1,200.00p 1,207.00p 1,188.00p 1,198.00p 731480
19/03/2012 1,205.00p 1,213.00p 1,200.00p 1,207.00p 419897
16/03/2012 1,203.00p 1,210.00p 1,195.00p 1,207.00p 1254778
15/03/2012 1,190.00p 1,213.00p 1,178.00p 1,203.00p 721146
14/03/2012 1,191.00p 1,204.00p 1,181.00p 1,186.00p 730844
13/03/2012 1,180.00p 1,188.00p 1,166.00p 1,185.00p 679376
12/03/2012 1,154.00p 1,175.00p 1,148.00p 1,170.00p 569291
09/03/2012 1,150.00p 1,170.00p 1,136.44p 1,158.00p 787490
08/03/2012 1,134.00p 1,187.13p 1,131.80p 1,162.00p 946868
07/03/2012 1,121.00p 1,180.00p 1,092.21p 1,144.00p 3117674
06/03/2012 1,042.00p 1,048.00p 1,008.00p 1,040.00p 1947215
05/03/2012 1,054.00p 1,065.00p 1,038.00p 1,044.00p 664480
02/03/2012 1,075.00p 1,098.64p 1,050.47p 1,059.00p 947029
01/03/2012 1,073.00p 1,104.00p 1,065.16p 1,096.00p 1136827
29/02/2012 1,076.00p 1,086.06p 1,052.00p 1,077.00p 808944
28/02/2012 1,062.00p 1,086.14p 1,047.00p 1,081.00p 609287
27/02/2012 1,042.00p 1,067.00p 1,030.00p 1,062.00p 645449
24/02/2012 1,051.00p 1,066.00p 1,037.00p 1,047.00p 639233
23/02/2012 1,035.00p 1,064.00p 1,033.00p 1,050.00p 935045
22/02/2012 1,042.00p 1,047.00p 1,025.00p 1,037.00p 476930
21/02/2012 1,021.00p 1,049.75p 1,016.00p 1,043.00p 763177
20/02/2012 999.00p 1,015.00p 999.00p 1,011.00p 485867
17/02/2012 970.50p 997.10p 967.00p 997.00p 582923
16/02/2012 962.00p 964.99p 951.50p 962.50p 618249
15/02/2012 973.00p 981.19p 964.90p 969.50p 571381
14/02/2012 968.50p 978.00p 963.00p 968.00p 665886
13/02/2012 969.00p 977.00p 960.87p 968.00p 531908
10/02/2012 976.00p 994.00p 958.50p 964.00p 536323
09/02/2012 966.50p 993.50p 966.50p 985.00p 614360
08/02/2012 972.00p 982.70p 952.00p 964.50p 823649
07/02/2012 994.50p 1,005.53p 962.50p 973.00p 787239
06/02/2012 1,031.00p 1,031.00p 985.07p 998.50p 1228761
03/02/2012 962.00p 1,066.00p 959.50p 1,038.00p 1838027
02/02/2012 934.00p 966.50p 926.50p 962.00p 747711
01/02/2012 940.00p 963.00p 927.50p 933.00p 1339767
31/01/2012 901.00p 953.00p 901.00p 941.00p 1724594
30/01/2012 911.50p 921.94p 891.00p 894.50p 424770
27/01/2012 915.00p 928.50p 910.88p 920.50p 401699
26/01/2012 903.50p 931.00p 902.26p 920.00p 650742
25/01/2012 915.00p 929.50p 897.50p 903.00p 630288
24/01/2012 905.00p 913.50p 892.50p 909.50p 884091
23/01/2012 887.00p 909.00p 887.00p 903.50p 309439
20/01/2012 880.00p 889.50p 870.50p 888.50p 690183
19/01/2012 869.00p 889.50p 868.50p 879.00p 709488
18/01/2012 860.50p 872.50p 857.00p 864.50p 383312
17/01/2012 885.00p 888.50p 859.50p 862.00p 337959
16/01/2012 878.00p 899.50p 874.50p 878.00p 490393
13/01/2012 877.00p 884.00p 868.50p 879.00p 593529
12/01/2012 849.00p 882.85p 849.00p 871.50p 536566
11/01/2012 842.50p 850.00p 829.50p 844.50p 573972
10/01/2012 831.00p 850.50p 831.00p 843.50p 405648
09/01/2012 847.00p 858.00p 825.00p 825.50p 341707
06/01/2012 862.00p 870.00p 836.00p 844.50p 541342
05/01/2012 880.00p 880.00p 858.69p 866.00p 571917
04/01/2012 882.50p 886.31p 871.00p 877.50p 558850
03/01/2012 876.50p 885.80p 857.50p 880.00p 597206
30/12/2011 855.50p 855.50p 834.50p 852.00p 326460
29/12/2011 838.00p 850.00p 832.00p 850.00p 155639
28/12/2011 836.00p 848.50p 829.00p 840.00p 361637
23/12/2011 831.50p 853.00p 826.00p 831.50p 210387
22/12/2011 823.00p 832.00p 811.00p 819.50p 392838
21/12/2011 841.00p 853.00p 816.50p 819.00p 461956
20/12/2011 802.00p 839.50p 796.50p 833.00p 460736
19/12/2011 797.50p 831.48p 794.26p 800.00p 423974
16/12/2011 805.00p 810.82p 797.75p 802.00p 1015043
15/12/2011 800.00p 809.00p 793.00p 800.50p 744226
14/12/2011 821.00p 828.00p 786.00p 787.00p 926594
13/12/2011 826.50p 836.50p 813.50p 828.00p 331609
12/12/2011 856.50p 857.50p 824.50p 824.50p 427511
09/12/2011 827.00p 854.50p 827.00p 854.50p 694759
08/12/2011 871.50p 871.50p 838.50p 838.50p 890348
07/12/2011 905.00p 908.56p 845.50p 855.50p 1570385
06/12/2011 917.50p 924.00p 885.50p 890.50p 943754
05/12/2011 917.00p 933.50p 910.50p 927.50p 582494
02/12/2011 904.00p 914.50p 872.50p 911.50p 1162804
01/12/2011 930.00p 930.00p 908.50p 912.00p 698990
30/11/2011 904.00p 943.19p 898.00p 922.50p 1124234
29/11/2011 916.00p 921.00p 901.50p 918.00p 1263854
28/11/2011 889.00p 917.00p 885.30p 917.00p 817735
25/11/2011 856.00p 896.00p 852.00p 881.00p 1016309
24/11/2011 866.00p 878.31p 844.50p 854.50p 755211
23/11/2011 838.00p 880.25p 825.50p 865.00p 1340911
22/11/2011 821.00p 869.06p 811.00p 847.50p 1797103
21/11/2011 813.50p 819.00p 798.15p 815.50p 1120953
18/11/2011 808.50p 828.50p 805.00p 820.50p 1202565
17/11/2011 800.00p 828.50p 784.65p 825.00p 2069803
16/11/2011 826.50p 840.00p 800.00p 800.50p 1318721
15/11/2011 832.50p 843.00p 804.00p 830.00p 1556154
14/11/2011 858.50p 879.23p 831.50p 832.50p 1909775
11/11/2011 818.00p 845.00p 796.00p 840.00p 3317592
10/11/2011 872.50p 880.50p 816.00p 820.00p 4406902
09/11/2011 990.00p 990.00p 815.50p 887.50p 7708827
08/11/2011 1,175.00p 1,210.00p 1,172.00p 1,193.00p 887368
07/11/2011 1,181.00p 1,202.00p 1,169.00p 1,180.00p 812728
04/11/2011 1,192.00p 1,201.15p 1,173.00p 1,186.00p 1164008
03/11/2011 1,149.00p 1,189.00p 1,133.00p 1,185.00p 1144482
02/11/2011 1,132.00p 1,166.00p 1,089.00p 1,160.00p 2708368
01/11/2011 1,163.00p 1,163.00p 1,111.00p 1,126.00p 738493
31/10/2011 1,220.00p 1,221.00p 1,179.00p 1,179.00p 928800
28/10/2011 1,265.00p 1,266.00p 1,215.00p 1,222.00p 645304
27/10/2011 1,264.00p 1,273.00p 1,246.00p 1,261.00p 795518
26/10/2011 1,227.00p 1,227.00p 1,210.00p 1,227.00p 709019
25/10/2011 1,220.00p 1,242.00p 1,203.00p 1,220.00p 834654
24/10/2011 1,232.00p 1,232.00p 1,211.00p 1,219.00p 293812
21/10/2011 1,213.00p 1,224.00p 1,201.00p 1,222.00p 722528
20/10/2011 1,222.00p 1,230.00p 1,197.00p 1,206.00p 540054
19/10/2011 1,256.00p 1,262.00p 1,219.00p 1,225.00p 561472
18/10/2011 1,253.00p 1,266.00p 1,228.00p 1,242.00p 632927

*Close Price adjusted for both dividends and splits