Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
26/08/2014 1,328.00p 1,334.00p 1,316.25p 1,325.00p 916382
22/08/2014 1,325.00p 1,339.00p 1,314.00p 1,322.00p 757141
21/08/2014 1,325.00p 1,332.00p 1,310.00p 1,323.00p 755960
20/08/2014 1,345.00p 1,345.00p 1,322.00p 1,323.00p 802523
19/08/2014 1,343.00p 1,346.00p 1,334.76p 1,342.00p 664122
18/08/2014 1,334.00p 1,343.18p 1,331.00p 1,334.00p 927935
15/08/2014 1,335.00p 1,349.00p 1,331.00p 1,333.00p 958548
14/08/2014 1,364.00p 1,375.00p 1,328.00p 1,330.00p 1591415
13/08/2014 1,459.00p 1,459.00p 1,335.00p 1,371.00p 1970136
12/08/2014 1,447.00p 1,462.00p 1,446.00p 1,450.00p 566380
11/08/2014 1,439.00p 1,466.00p 1,432.00p 1,451.00p 621479
08/08/2014 1,430.00p 1,438.00p 1,424.00p 1,434.00p 574122
07/08/2014 1,447.00p 1,453.00p 1,436.00p 1,439.00p 611168
06/08/2014 1,447.00p 1,451.00p 1,436.00p 1,448.00p 646835
05/08/2014 1,453.00p 1,459.00p 1,441.00p 1,451.00p 642680
04/08/2014 1,461.00p 1,468.00p 1,439.00p 1,441.00p 511325
01/08/2014 1,456.00p 1,476.00p 1,451.00p 1,460.00p 694336
31/07/2014 1,461.00p 1,466.00p 1,447.00p 1,457.00p 1693314
30/07/2014 1,468.00p 1,473.00p 1,455.75p 1,462.00p 407411
29/07/2014 1,474.00p 1,482.00p 1,460.00p 1,469.00p 688102
28/07/2014 1,483.00p 1,489.00p 1,476.00p 1,481.00p 369374
25/07/2014 1,509.00p 1,509.00p 1,478.00p 1,481.00p 772420
24/07/2014 1,538.00p 1,545.00p 1,497.00p 1,507.00p 898708
23/07/2014 1,548.00p 1,549.00p 1,537.00p 1,540.00p 602912
22/07/2014 1,537.00p 1,551.00p 1,533.00p 1,548.00p 514426
21/07/2014 1,539.00p 1,540.00p 1,521.00p 1,529.00p 395565
18/07/2014 1,546.00p 1,550.00p 1,522.00p 1,537.00p 695818
17/07/2014 1,556.00p 1,560.00p 1,540.00p 1,550.00p 600351
16/07/2014 1,556.00p 1,570.00p 1,554.00p 1,560.00p 492197
15/07/2014 1,550.00p 1,560.00p 1,541.00p 1,553.00p 559507
14/07/2014 1,549.00p 1,569.00p 1,542.00p 1,558.00p 669940
11/07/2014 1,520.00p 1,544.00p 1,516.00p 1,542.00p 719132
10/07/2014 1,518.00p 1,542.00p 1,501.25p 1,520.00p 960236
09/07/2014 1,540.00p 1,574.00p 1,467.00p 1,522.00p 2254858
08/07/2014 1,577.00p 1,583.00p 1,568.00p 1,574.00p 575426
07/07/2014 1,573.00p 1,576.00p 1,566.00p 1,572.00p 224988
04/07/2014 1,577.00p 1,577.00p 1,568.00p 1,571.00p 231614
03/07/2014 1,575.00p 1,576.00p 1,568.00p 1,575.00p 380217
02/07/2014 1,571.00p 1,579.00p 1,564.00p 1,571.00p 619464
01/07/2014 1,557.00p 1,576.00p 1,549.00p 1,574.00p 684862
30/06/2014 1,545.00p 1,552.00p 1,538.59p 1,549.00p 401412
27/06/2014 1,519.00p 1,542.00p 1,512.00p 1,540.00p 530890
26/06/2014 1,523.00p 1,523.00p 1,506.00p 1,515.00p 475107
25/06/2014 1,528.00p 1,530.00p 1,507.00p 1,515.00p 491972
24/06/2014 1,541.00p 1,543.00p 1,519.00p 1,530.00p 555823
23/06/2014 1,548.00p 1,548.00p 1,525.00p 1,534.00p 617959
20/06/2014 1,560.00p 1,560.00p 1,541.00p 1,541.00p 692610
19/06/2014 1,565.00p 1,565.00p 1,547.00p 1,557.00p 416081
18/06/2014 1,561.00p 1,564.00p 1,549.00p 1,553.00p 480155
17/06/2014 1,554.00p 1,572.00p 1,546.00p 1,561.00p 530552
16/06/2014 1,553.00p 1,558.00p 1,520.66p 1,546.00p 625603
13/06/2014 1,530.00p 1,559.00p 1,525.00p 1,551.00p 581635
12/06/2014 1,514.00p 1,554.00p 1,490.00p 1,535.00p 866549
11/06/2014 1,502.00p 1,520.00p 1,502.00p 1,510.00p 700028
10/06/2014 1,510.00p 1,512.00p 1,496.00p 1,500.00p 467003
09/06/2014 1,497.00p 1,512.00p 1,493.00p 1,510.00p 310609
06/06/2014 1,493.00p 1,501.00p 1,478.00p 1,493.00p 578834
05/06/2014 1,477.00p 1,499.00p 1,473.47p 1,488.00p 662349
04/06/2014 1,455.00p 1,477.00p 1,454.00p 1,472.00p 547247
03/06/2014 1,470.00p 1,476.00p 1,452.00p 1,454.00p 344156
02/06/2014 1,462.00p 1,471.62p 1,456.00p 1,462.00p 410447
30/05/2014 1,430.00p 1,460.36p 1,430.00p 1,458.00p 898277
29/05/2014 1,412.00p 1,429.00p 1,408.00p 1,428.00p 370630
28/05/2014 1,404.00p 1,424.00p 1,392.00p 1,408.00p 565940
27/05/2014 1,397.00p 1,401.00p 1,386.00p 1,392.00p 419148
23/05/2014 1,404.00p 1,405.00p 1,372.00p 1,385.00p 445374
22/05/2014 1,390.00p 1,404.00p 1,381.00p 1,400.00p 421097
21/05/2014 1,396.00p 1,399.00p 1,383.00p 1,386.00p 519607
20/05/2014 1,417.00p 1,420.00p 1,392.00p 1,395.00p 499328
19/05/2014 1,422.00p 1,431.00p 1,407.00p 1,415.00p 490846
16/05/2014 1,418.00p 1,434.00p 1,409.00p 1,419.00p 619046
15/05/2014 1,434.00p 1,435.00p 1,407.00p 1,416.00p 923204
14/05/2014 1,468.00p 1,468.00p 1,426.00p 1,428.00p 478056
13/05/2014 1,456.00p 1,467.00p 1,443.00p 1,448.00p 809940
12/05/2014 1,432.00p 1,452.00p 1,424.00p 1,449.00p 416176
09/05/2014 1,423.00p 1,430.00p 1,420.00p 1,426.00p 707950
08/05/2014 1,414.00p 1,425.00p 1,410.00p 1,421.00p 497762
07/05/2014 1,396.00p 1,411.00p 1,393.00p 1,410.00p 667559
06/05/2014 1,397.00p 1,400.00p 1,386.00p 1,396.00p 311207
02/05/2014 1,403.00p 1,405.00p 1,388.00p 1,391.00p 514132
01/05/2014 1,409.00p 1,417.00p 1,398.00p 1,403.00p 328268
30/04/2014 1,394.00p 1,442.00p 1,386.00p 1,398.00p 846019
29/04/2014 1,424.00p 1,443.46p 1,422.00p 1,442.00p 645422
28/04/2014 1,429.00p 1,431.00p 1,416.00p 1,422.00p 948431
25/04/2014 1,417.00p 1,432.00p 1,413.00p 1,425.00p 715490
24/04/2014 1,415.00p 1,430.00p 1,408.00p 1,416.00p 836071
23/04/2014 1,368.00p 1,409.00p 1,365.00p 1,408.00p 1271420
22/04/2014 1,354.00p 1,374.29p 1,350.15p 1,363.00p 2064220
17/04/2014 1,360.00p 1,369.00p 1,343.00p 1,350.00p 1080409
16/04/2014 1,345.00p 1,352.00p 1,333.00p 1,342.00p 1789592
15/04/2014 1,355.00p 1,363.00p 1,331.23p 1,339.00p 805284
14/04/2014 1,358.00p 1,360.00p 1,343.00p 1,354.00p 637284
11/04/2014 1,375.00p 1,382.00p 1,355.00p 1,359.00p 883454
10/04/2014 1,397.00p 1,406.00p 1,379.00p 1,382.00p 565980
09/04/2014 1,382.00p 1,400.00p 1,351.00p 1,392.00p 1190427
08/04/2014 1,402.00p 1,407.75p 1,367.00p 1,383.00p 1047590
07/04/2014 1,405.00p 1,412.00p 1,399.87p 1,403.00p 456103
04/04/2014 1,410.00p 1,414.00p 1,406.00p 1,412.00p 485550
03/04/2014 1,427.00p 1,428.00p 1,406.00p 1,406.00p 918139
02/04/2014 1,432.00p 1,432.00p 1,413.00p 1,419.00p 797781
01/04/2014 1,436.00p 1,442.00p 1,426.00p 1,429.00p 579984
31/03/2014 1,440.00p 1,444.70p 1,424.00p 1,428.00p 485378
28/03/2014 1,466.00p 1,470.00p 1,423.00p 1,434.00p 560174
27/03/2014 1,463.00p 1,463.00p 1,432.00p 1,455.00p 438926
26/03/2014 1,476.00p 1,491.75p 1,463.00p 1,465.00p 502340
25/03/2014 1,458.00p 1,470.00p 1,455.00p 1,470.00p 457086
24/03/2014 1,464.00p 1,471.00p 1,450.00p 1,455.00p 366711
21/03/2014 1,465.00p 1,479.00p 1,462.00p 1,467.00p 600930
20/03/2014 1,479.00p 1,486.00p 1,441.00p 1,459.00p 738656
19/03/2014 1,500.00p 1,502.00p 1,474.00p 1,486.00p 519446
18/03/2014 1,494.00p 1,505.00p 1,482.00p 1,495.00p 689565
17/03/2014 1,488.00p 1,504.00p 1,453.00p 1,499.00p 363471
14/03/2014 1,496.00p 1,505.00p 1,475.00p 1,485.00p 660974
13/03/2014 1,515.00p 1,515.00p 1,502.00p 1,505.00p 647961
12/03/2014 1,514.00p 1,521.00p 1,510.00p 1,515.00p 980921
11/03/2014 1,499.00p 1,520.00p 1,495.00p 1,518.00p 1764423
10/03/2014 1,495.00p 1,507.00p 1,492.72p 1,500.00p 686030
07/03/2014 1,523.00p 1,525.00p 1,488.00p 1,496.00p 707435
06/03/2014 1,531.00p 1,534.00p 1,511.00p 1,521.00p 878691
05/03/2014 1,431.00p 1,550.00p 1,426.48p 1,526.00p 2222409
04/03/2014 1,426.00p 1,440.00p 1,408.00p 1,419.00p 1351191
03/03/2014 1,416.00p 1,435.00p 1,401.00p 1,417.00p 532982
28/02/2014 1,434.00p 1,440.00p 1,424.00p 1,435.00p 536718
27/02/2014 1,446.00p 1,448.50p 1,416.00p 1,433.00p 548933
26/02/2014 1,490.00p 1,491.00p 1,445.00p 1,448.00p 1139505
25/02/2014 1,475.00p 1,493.00p 1,469.30p 1,491.00p 1084047
24/02/2014 1,471.00p 1,488.00p 1,460.00p 1,470.00p 590151
21/02/2014 1,476.00p 1,482.00p 1,455.00p 1,469.00p 1064762
20/02/2014 1,465.00p 1,479.00p 1,461.50p 1,470.00p 384746
19/02/2014 1,463.00p 1,484.00p 1,459.40p 1,473.00p 452988
18/02/2014 1,460.00p 1,466.00p 1,451.00p 1,466.00p 609298
17/02/2014 1,443.00p 1,458.00p 1,435.00p 1,455.00p 331705
14/02/2014 1,436.00p 1,445.00p 1,428.00p 1,442.00p 400515
13/02/2014 1,446.00p 1,448.00p 1,428.00p 1,437.00p 414223
12/02/2014 1,443.00p 1,451.00p 1,428.41p 1,448.00p 464447
11/02/2014 1,426.00p 1,447.00p 1,419.00p 1,438.00p 553134
10/02/2014 1,417.00p 1,425.00p 1,386.00p 1,419.00p 676012
07/02/2014 1,436.00p 1,438.00p 1,407.00p 1,418.00p 973195
06/02/2014 1,414.00p 1,434.00p 1,401.00p 1,434.00p 537637
05/02/2014 1,411.00p 1,427.00p 1,404.00p 1,409.00p 476208
04/02/2014 1,428.00p 1,436.00p 1,396.00p 1,408.00p 921838
03/02/2014 1,440.00p 1,460.00p 1,434.00p 1,436.00p 476193
31/01/2014 1,442.00p 1,446.00p 1,417.00p 1,445.00p 561209
30/01/2014 1,447.00p 1,448.00p 1,431.00p 1,444.00p 495691
29/01/2014 1,470.00p 1,478.00p 1,440.00p 1,447.00p 717764
28/01/2014 1,429.00p 1,465.00p 1,426.00p 1,462.00p 791396
27/01/2014 1,427.00p 1,440.00p 1,409.00p 1,423.00p 653553
24/01/2014 1,420.00p 1,439.00p 1,410.00p 1,427.00p 938159
23/01/2014 1,448.00p 1,460.00p 1,404.00p 1,420.00p 1522599
22/01/2014 1,435.00p 1,470.00p 1,435.00p 1,460.00p 1043571
21/01/2014 1,400.00p 1,421.00p 1,396.33p 1,415.00p 483735
20/01/2014 1,408.00p 1,409.00p 1,395.00p 1,401.00p 485732
17/01/2014 1,350.00p 1,423.00p 1,346.50p 1,407.00p 1626134
16/01/2014 1,339.00p 1,339.00p 1,317.00p 1,326.00p 628297
15/01/2014 1,340.00p 1,348.00p 1,334.00p 1,337.00p 313834
14/01/2014 1,327.00p 1,340.12p 1,317.00p 1,337.00p 340833
13/01/2014 1,341.00p 1,344.00p 1,327.00p 1,335.00p 431310
10/01/2014 1,331.00p 1,340.00p 1,329.00p 1,336.00p 449395
09/01/2014 1,338.00p 1,339.00p 1,316.00p 1,324.00p 430895
08/01/2014 1,331.00p 1,343.00p 1,324.00p 1,338.00p 517874
07/01/2014 1,322.00p 1,344.00p 1,318.00p 1,332.00p 542462
06/01/2014 1,310.00p 1,327.00p 1,303.00p 1,321.00p 325440
03/01/2014 1,305.00p 1,312.00p 1,295.00p 1,306.00p 347597
02/01/2014 1,315.00p 1,315.00p 1,288.72p 1,305.00p 445319
31/12/2013 1,307.00p 1,312.00p 1,300.00p 1,310.00p 101399
30/12/2013 1,306.00p 1,308.00p 1,292.00p 1,300.00p 297055
27/12/2013 1,306.00p 1,309.00p 1,299.00p 1,302.00p 187908
24/12/2013 1,296.00p 1,312.56p 1,293.50p 1,304.00p 79539
23/12/2013 1,282.00p 1,291.00p 1,277.00p 1,287.00p 331750
20/12/2013 1,277.00p 1,289.00p 1,265.00p 1,278.00p 1147542
19/12/2013 1,244.00p 1,270.00p 1,238.00p 1,267.00p 591812
18/12/2013 1,237.00p 1,242.00p 1,229.00p 1,238.00p 341849
17/12/2013 1,250.00p 1,261.00p 1,214.00p 1,233.00p 845282
16/12/2013 1,234.00p 1,261.00p 1,232.00p 1,261.00p 394569
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

*Close Price adjusted for both dividends and splits