Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
13/12/2013 1,224.00p 1,242.00p 1,224.00p 1,232.00p 286644
12/12/2013 1,226.00p 1,231.00p 1,213.00p 1,226.00p 367905
11/12/2013 1,226.00p 1,231.00p 1,217.00p 1,227.00p 338690
10/12/2013 1,215.00p 1,228.00p 1,213.00p 1,223.00p 435112
09/12/2013 1,213.00p 1,221.00p 1,206.00p 1,215.00p 444848
06/12/2013 1,209.00p 1,217.00p 1,196.00p 1,206.00p 463240
05/12/2013 1,199.00p 1,212.00p 1,194.00p 1,210.00p 489096
04/12/2013 1,197.00p 1,201.00p 1,187.00p 1,196.00p 508305
03/12/2013 1,172.00p 1,215.00p 1,172.00p 1,195.00p 621250
02/12/2013 1,245.00p 1,249.00p 1,213.00p 1,215.00p 471617
29/11/2013 1,250.00p 1,257.00p 1,241.00p 1,243.00p 362858
28/11/2013 1,247.00p 1,249.31p 1,240.00p 1,243.00p 166619
27/11/2013 1,235.00p 1,251.00p 1,235.00p 1,245.00p 345176
26/11/2013 1,248.00p 1,248.00p 1,229.00p 1,235.00p 586239
25/11/2013 1,257.00p 1,258.00p 1,243.00p 1,249.00p 244894
22/11/2013 1,252.00p 1,264.00p 1,251.00p 1,253.00p 248471
21/11/2013 1,249.00p 1,252.00p 1,236.00p 1,252.00p 468049
20/11/2013 1,265.00p 1,265.00p 1,242.33p 1,246.00p 423019
19/11/2013 1,268.00p 1,273.00p 1,252.50p 1,265.00p 366717
18/11/2013 1,282.00p 1,285.75p 1,266.00p 1,273.00p 322492
15/11/2013 1,284.00p 1,287.00p 1,276.00p 1,284.00p 306218
14/11/2013 1,266.00p 1,288.00p 1,262.00p 1,285.00p 555764
13/11/2013 1,258.00p 1,265.00p 1,251.00p 1,262.00p 431164
12/11/2013 1,276.00p 1,276.00p 1,254.25p 1,262.00p 403603
11/11/2013 1,274.00p 1,280.80p 1,267.15p 1,273.00p 260568
08/11/2013 1,286.00p 1,286.00p 1,265.00p 1,277.00p 424109
07/11/2013 1,268.00p 1,300.00p 1,266.00p 1,288.00p 570435
06/11/2013 1,272.00p 1,273.00p 1,266.00p 1,271.00p 333711
05/11/2013 1,276.00p 1,277.00p 1,252.00p 1,268.00p 271439
04/11/2013 1,275.00p 1,287.42p 1,274.00p 1,276.00p 237292
01/11/2013 1,282.00p 1,286.00p 1,272.00p 1,280.00p 374476
31/10/2013 1,271.00p 1,281.00p 1,265.00p 1,279.00p 552519
30/10/2013 1,271.00p 1,277.00p 1,261.00p 1,269.00p 432932
29/10/2013 1,242.00p 1,278.00p 1,242.00p 1,270.00p 674329
28/10/2013 1,266.00p 1,279.00p 1,238.00p 1,240.00p 391903
25/10/2013 1,240.00p 1,247.08p 1,233.00p 1,240.00p 297421
24/10/2013 1,238.00p 1,247.00p 1,237.00p 1,243.00p 304743
23/10/2013 1,232.00p 1,242.39p 1,231.00p 1,238.00p 379281
22/10/2013 1,223.00p 1,237.00p 1,218.00p 1,231.00p 572864
21/10/2013 1,210.00p 1,221.00p 1,208.00p 1,218.00p 780937
18/10/2013 1,215.00p 1,215.00p 1,196.20p 1,208.00p 828115
17/10/2013 1,211.00p 1,215.00p 1,204.00p 1,209.00p 553834
16/10/2013 1,225.00p 1,228.00p 1,200.00p 1,215.00p 1361926
15/10/2013 1,226.00p 1,233.00p 1,216.25p 1,223.00p 561198
14/10/2013 1,225.00p 1,233.00p 1,219.00p 1,229.00p 314991
11/10/2013 1,220.00p 1,238.00p 1,215.00p 1,226.00p 501570
10/10/2013 1,198.00p 1,220.00p 1,193.00p 1,215.00p 297324
09/10/2013 1,193.00p 1,207.00p 1,188.00p 1,195.00p 393900
08/10/2013 1,210.00p 1,213.00p 1,197.00p 1,197.00p 371672
07/10/2013 1,220.00p 1,221.00p 1,208.00p 1,211.00p 181773
04/10/2013 1,218.00p 1,227.00p 1,218.00p 1,222.00p 367946
03/10/2013 1,220.00p 1,229.00p 1,217.00p 1,220.00p 224688
02/10/2013 1,225.00p 1,229.00p 1,216.00p 1,223.00p 419045
01/10/2013 1,227.00p 1,235.00p 1,218.00p 1,225.00p 556556
30/09/2013 1,239.00p 1,249.00p 1,226.12p 1,233.00p 342055
27/09/2013 1,248.00p 1,255.00p 1,243.15p 1,247.00p 337244
26/09/2013 1,235.00p 1,263.00p 1,235.00p 1,248.00p 472529
25/09/2013 1,214.00p 1,233.00p 1,204.00p 1,229.00p 413751
24/09/2013 1,213.00p 1,224.00p 1,209.00p 1,213.00p 472699
23/09/2013 1,224.00p 1,235.00p 1,215.00p 1,216.00p 442336
20/09/2013 1,215.00p 1,229.00p 1,215.00p 1,224.00p 561511
19/09/2013 1,215.00p 1,230.00p 1,214.00p 1,218.00p 556759
18/09/2013 1,210.00p 1,215.00p 1,207.00p 1,210.00p 643426
17/09/2013 1,215.00p 1,225.00p 1,211.00p 1,212.00p 506948
16/09/2013 1,230.00p 1,244.00p 1,210.00p 1,214.00p 481144
13/09/2013 1,220.00p 1,233.00p 1,220.00p 1,223.00p 254553
12/09/2013 1,225.00p 1,235.00p 1,220.00p 1,223.00p 446874
11/09/2013 1,217.00p 1,280.00p 1,217.00p 1,227.00p 750781
10/09/2013 1,260.00p 1,292.00p 1,259.00p 1,280.00p 579190
09/09/2013 1,260.00p 1,266.00p 1,254.00p 1,259.00p 567682
06/09/2013 1,253.00p 1,267.00p 1,251.00p 1,258.00p 906649
05/09/2013 1,267.00p 1,269.00p 1,249.00p 1,260.00p 533508
04/09/2013 1,264.00p 1,268.00p 1,258.00p 1,264.00p 706601
03/09/2013 1,267.00p 1,278.73p 1,262.00p 1,265.00p 441155
02/09/2013 1,269.00p 1,276.55p 1,261.00p 1,266.00p 434005
30/08/2013 1,274.00p 1,276.00p 1,260.00p 1,261.00p 628828
29/08/2013 1,315.00p 1,328.00p 1,232.00p 1,270.00p 952383
28/08/2013 1,297.00p 1,301.00p 1,283.00p 1,290.00p 481717
27/08/2013 1,310.00p 1,315.00p 1,295.00p 1,296.00p 665609
23/08/2013 1,291.00p 1,302.00p 1,286.00p 1,295.00p 389154
22/08/2013 1,294.00p 1,303.00p 1,288.00p 1,293.00p 360521
21/08/2013 1,302.00p 1,305.00p 1,291.00p 1,294.00p 403331
20/08/2013 1,283.00p 1,297.00p 1,280.00p 1,296.00p 416852
19/08/2013 1,300.00p 1,300.00p 1,281.00p 1,290.00p 316588
16/08/2013 1,280.00p 1,297.00p 1,270.00p 1,293.00p 698151
15/08/2013 1,270.00p 1,284.00p 1,267.00p 1,279.00p 844408
14/08/2013 1,260.00p 1,274.00p 1,257.00p 1,267.00p 417078
13/08/2013 1,237.00p 1,257.00p 1,237.00p 1,257.00p 587870
12/08/2013 1,253.00p 1,258.00p 1,233.00p 1,237.00p 504198
09/08/2013 1,250.00p 1,262.00p 1,243.00p 1,251.00p 479939
08/08/2013 1,270.00p 1,285.00p 1,253.00p 1,253.00p 634986
07/08/2013 1,255.00p 1,290.00p 1,241.00p 1,265.00p 829705
06/08/2013 1,327.00p 1,338.00p 1,259.00p 1,268.00p 824122
05/08/2013 1,367.00p 1,367.00p 1,328.00p 1,330.00p 551444
02/08/2013 1,384.00p 1,384.00p 1,342.00p 1,364.00p 578219
01/08/2013 1,406.00p 1,412.00p 1,378.00p 1,381.00p 799644
31/07/2013 1,408.00p 1,425.00p 1,400.00p 1,403.00p 597750
30/07/2013 1,402.00p 1,417.00p 1,388.00p 1,416.00p 362089
29/07/2013 1,398.00p 1,411.00p 1,391.00p 1,402.00p 287941
26/07/2013 1,405.00p 1,405.00p 1,384.00p 1,400.00p 285214
25/07/2013 1,390.00p 1,401.00p 1,386.00p 1,400.00p 278096
24/07/2013 1,387.00p 1,396.00p 1,380.00p 1,392.00p 329881
23/07/2013 1,379.00p 1,397.00p 1,371.00p 1,380.00p 288492
22/07/2013 1,383.00p 1,386.00p 1,372.00p 1,380.00p 141399
19/07/2013 1,374.00p 1,387.00p 1,369.00p 1,386.00p 419754
18/07/2013 1,381.00p 1,389.00p 1,372.00p 1,384.00p 290139
17/07/2013 1,383.00p 1,390.00p 1,361.00p 1,375.00p 272652
16/07/2013 1,390.00p 1,397.00p 1,382.00p 1,390.00p 469510
15/07/2013 1,373.00p 1,391.00p 1,368.00p 1,391.00p 330532
12/07/2013 1,348.00p 1,373.00p 1,347.00p 1,369.00p 224521
11/07/2013 1,357.00p 1,364.00p 1,338.00p 1,347.00p 314613
10/07/2013 1,353.00p 1,366.00p 1,336.00p 1,350.00p 383805
09/07/2013 1,362.00p 1,362.00p 1,343.00p 1,352.00p 240050
08/07/2013 1,340.00p 1,360.00p 1,330.00p 1,350.00p 376227
05/07/2013 1,353.00p 1,360.00p 1,340.00p 1,340.00p 241864
04/07/2013 1,330.00p 1,358.00p 1,321.00p 1,347.00p 278821
03/07/2013 1,307.00p 1,327.00p 1,280.00p 1,325.00p 286605
02/07/2013 1,315.00p 1,326.00p 1,307.00p 1,325.00p 327307
01/07/2013 1,329.00p 1,330.00p 1,304.00p 1,314.00p 369595
28/06/2013 1,316.00p 1,346.00p 1,308.00p 1,327.00p 617463
27/06/2013 1,310.00p 1,326.00p 1,299.00p 1,317.00p 290543
26/06/2013 1,302.00p 1,318.00p 1,290.00p 1,308.00p 285965
25/06/2013 1,302.00p 1,305.00p 1,293.00p 1,301.00p 234536
24/06/2013 1,309.00p 1,319.00p 1,285.00p 1,293.00p 250852
21/06/2013 1,293.00p 1,332.00p 1,292.00p 1,310.00p 881556
20/06/2013 1,293.00p 1,318.00p 1,284.52p 1,293.00p 350518
19/06/2013 1,322.00p 1,325.00p 1,303.00p 1,318.00p 237278
18/06/2013 1,304.00p 1,334.00p 1,302.00p 1,325.00p 298460
17/06/2013 1,307.00p 1,314.00p 1,302.00p 1,306.00p 242684
14/06/2013 1,321.00p 1,322.00p 1,301.00p 1,306.00p 265323
13/06/2013 1,285.00p 1,320.00p 1,279.58p 1,316.00p 292906
12/06/2013 1,301.00p 1,317.00p 1,299.00p 1,306.00p 286652
11/06/2013 1,306.00p 1,308.00p 1,289.00p 1,304.00p 247727
10/06/2013 1,312.00p 1,319.00p 1,299.00p 1,308.00p 283366
07/06/2013 1,287.00p 1,306.00p 1,278.00p 1,304.00p 355534
06/06/2013 1,301.00p 1,306.00p 1,279.00p 1,280.00p 324822
05/06/2013 1,318.00p 1,327.00p 1,291.00p 1,297.00p 555459
04/06/2013 1,325.00p 1,331.00p 1,314.00p 1,320.00p 276687
03/06/2013 1,332.00p 1,338.00p 1,315.00p 1,324.00p 311956
31/05/2013 1,315.00p 1,338.39p 1,298.00p 1,338.00p 1352728
30/05/2013 1,294.00p 1,317.00p 1,294.00p 1,317.00p 303454
29/05/2013 1,315.00p 1,318.00p 1,291.00p 1,297.00p 269504
28/05/2013 1,300.00p 1,316.05p 1,298.00p 1,312.00p 380736
24/05/2013 1,291.00p 1,298.00p 1,283.00p 1,298.00p 685232
23/05/2013 1,275.00p 1,291.00p 1,272.00p 1,286.00p 464657
22/05/2013 1,268.00p 1,296.00p 1,267.00p 1,292.00p 432969
21/05/2013 1,275.00p 1,278.00p 1,257.00p 1,271.00p 301091
20/05/2013 1,265.00p 1,276.00p 1,250.00p 1,275.00p 241793
17/05/2013 1,260.00p 1,264.75p 1,249.00p 1,261.00p 506215
16/05/2013 1,283.00p 1,286.00p 1,251.00p 1,262.00p 412231
15/05/2013 1,271.00p 1,290.00p 1,271.00p 1,283.00p 211044
14/05/2013 1,263.00p 1,275.00p 1,261.00p 1,275.00p 231794
13/05/2013 1,260.00p 1,266.00p 1,255.00p 1,263.00p 276746
10/05/2013 1,258.00p 1,273.00p 1,255.00p 1,262.00p 233057
09/05/2013 1,251.00p 1,272.00p 1,251.00p 1,261.00p 374929
08/05/2013 1,243.00p 1,257.08p 1,243.00p 1,253.00p 292009
07/05/2013 1,234.00p 1,274.00p 1,230.00p 1,242.00p 501884
03/05/2013 1,233.00p 1,262.00p 1,233.00p 1,259.00p 489931
02/05/2013 1,244.00p 1,249.00p 1,226.00p 1,233.00p 402420
01/05/2013 1,242.00p 1,289.20p 1,231.00p 1,241.00p 1388554
30/04/2013 1,326.00p 1,335.00p 1,280.62p 1,281.00p 1721191
29/04/2013 1,325.00p 1,329.00p 1,316.00p 1,325.00p 245693
26/04/2013 1,314.00p 1,324.00p 1,313.00p 1,322.00p 376691
25/04/2013 1,325.00p 1,349.00p 1,319.00p 1,320.00p 1302760
24/04/2013 1,347.00p 1,365.97p 1,340.00p 1,349.00p 416784
23/04/2013 1,326.00p 1,349.59p 1,314.00p 1,347.00p 530990
22/04/2013 1,337.00p 1,355.85p 1,318.00p 1,327.00p 499065
19/04/2013 1,332.00p 1,334.00p 1,318.00p 1,331.00p 442969
18/04/2013 1,320.00p 1,335.00p 1,316.00p 1,325.00p 589659
17/04/2013 1,317.00p 1,323.00p 1,288.08p 1,317.00p 655183
16/04/2013 1,311.00p 1,321.95p 1,298.00p 1,304.00p 296072
15/04/2013 1,348.00p 1,353.00p 1,318.00p 1,321.00p 332208
12/04/2013 1,346.00p 1,353.88p 1,334.12p 1,350.00p 230192
11/04/2013 1,339.00p 1,354.00p 1,337.00p 1,347.00p 272474
10/04/2013 1,327.00p 1,346.00p 1,316.00p 1,343.00p 337387
09/04/2013 1,315.00p 1,327.00p 1,304.12p 1,318.00p 300960
08/04/2013 1,310.00p 1,322.00p 1,306.00p 1,315.00p 270863
05/04/2013 1,332.00p 1,333.88p 1,306.12p 1,311.00p 282088
04/04/2013 1,365.00p 1,365.00p 1,323.00p 1,324.00p 407886
03/04/2013 1,377.00p 1,377.00p 1,353.00p 1,355.00p 471865
02/04/2013 1,333.00p 1,374.69p 1,329.00p 1,374.00p 716830
28/03/2013 1,324.00p 1,337.00p 1,318.00p 1,332.00p 417323
27/03/2013 1,322.00p 1,327.00p 1,315.00p 1,322.00p 388275
26/03/2013 1,330.00p 1,333.00p 1,313.00p 1,325.00p 364386
25/03/2013 1,342.00p 1,348.00p 1,312.00p 1,319.00p 515701
22/03/2013 1,331.00p 1,339.00p 1,324.00p 1,335.00p 364462
21/03/2013 1,330.00p 1,341.00p 1,322.00p 1,337.00p 668102
20/03/2013 1,348.00p 1,348.00p 1,323.23p 1,332.00p 289665
19/03/2013 1,342.00p 1,352.00p 1,335.00p 1,339.00p 271425
18/03/2013 1,319.00p 1,350.00p 1,310.00p 1,340.00p 473871
15/03/2013 1,344.00p 1,352.00p 1,324.00p 1,336.00p 938754
14/03/2013 1,346.00p 1,355.00p 1,339.00p 1,340.00p 526084
13/03/2013 1,344.00p 1,351.00p 1,336.00p 1,343.00p 472637
12/03/2013 1,360.00p 1,361.00p 1,335.00p 1,344.00p 370951
11/03/2013 1,353.00p 1,367.00p 1,341.00p 1,359.00p 329535
08/03/2013 1,361.00p 1,363.85p 1,336.00p 1,353.00p 436301
07/03/2013 1,347.00p 1,378.00p 1,341.05p 1,356.00p 895302
06/03/2013 1,311.00p 1,350.00p 1,306.75p 1,334.00p 958959
05/03/2013 1,281.00p 1,291.00p 1,261.00p 1,267.00p 598848
04/03/2013 1,247.00p 1,276.00p 1,241.00p 1,276.00p 619771

*Close Price adjusted for both dividends and splits