Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
17/10/2011 1,280.00p 1,284.00p 1,255.00p 1,262.00p 465818
14/10/2011 1,244.00p 1,270.00p 1,229.00p 1,263.00p 491354
13/10/2011 1,239.00p 1,257.00p 1,232.97p 1,240.00p 661488
12/10/2011 1,229.00p 1,245.05p 1,220.00p 1,238.00p 1315441
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

*Close Price adjusted for both dividends and splits