Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
27/06/2011 1,625.00p 1,655.00p 1,625.00p 1,634.00p 397219
24/06/2011 1,668.00p 1,674.00p 1,622.00p 1,631.00p 464531
23/06/2011 1,663.00p 1,668.00p 1,643.00p 1,652.00p 431012
22/06/2011 1,681.00p 1,683.00p 1,655.00p 1,666.00p 327942
21/06/2011 1,681.00p 1,681.00p 1,663.00p 1,678.00p 401692
20/06/2011 1,680.00p 1,683.00p 1,658.00p 1,675.00p 453390
17/06/2011 1,676.00p 1,699.00p 1,666.00p 1,689.00p 744655
16/06/2011 1,705.00p 1,705.00p 1,663.00p 1,682.00p 551350
15/06/2011 1,711.00p 1,715.00p 1,694.00p 1,709.00p 443232
14/06/2011 1,725.00p 1,729.00p 1,702.00p 1,717.00p 443030
13/06/2011 1,710.00p 1,726.00p 1,701.00p 1,715.00p 318499
10/06/2011 1,748.00p 1,749.00p 1,707.00p 1,710.00p 855771
09/06/2011 1,742.00p 1,752.00p 1,727.00p 1,748.00p 442850
08/06/2011 1,737.00p 1,746.00p 1,726.00p 1,739.00p 712185
07/06/2011 1,709.00p 1,748.00p 1,709.00p 1,737.00p 597098
06/06/2011 1,696.00p 1,718.00p 1,685.00p 1,709.00p 511713
03/06/2011 1,687.00p 1,706.00p 1,680.00p 1,700.00p 458429
02/06/2011 1,692.00p 1,703.00p 1,681.00p 1,684.00p 236689
01/06/2011 1,731.00p 1,733.00p 1,701.00p 1,703.00p 397982
31/05/2011 1,700.00p 1,745.00p 1,693.00p 1,723.00p 633018
27/05/2011 1,688.00p 1,703.00p 1,682.00p 1,687.00p 763725
26/05/2011 1,685.00p 1,704.00p 1,676.00p 1,688.00p 657171
25/05/2011 1,641.00p 1,688.00p 1,626.00p 1,688.00p 797542
24/05/2011 1,653.00p 1,656.00p 1,636.00p 1,648.00p 371408
23/05/2011 1,698.00p 1,699.00p 1,629.00p 1,650.00p 651640
20/05/2011 1,717.00p 1,737.00p 1,700.00p 1,712.00p 340714
19/05/2011 1,715.00p 1,718.00p 1,705.00p 1,712.00p 419153
18/05/2011 1,717.00p 1,726.00p 1,691.00p 1,707.00p 418774
17/05/2011 1,749.00p 1,765.00p 1,737.00p 1,737.00p 589128
16/05/2011 1,744.00p 1,754.00p 1,735.00p 1,754.00p 590384
13/05/2011 1,752.00p 1,773.00p 1,748.00p 1,751.00p 436873
12/05/2011 1,722.00p 1,743.00p 1,722.00p 1,743.00p 328977
11/05/2011 1,745.00p 1,751.00p 1,728.00p 1,734.00p 309945
10/05/2011 1,705.00p 1,747.00p 1,703.00p 1,740.00p 417724
09/05/2011 1,698.00p 1,702.00p 1,679.00p 1,701.00p 511694
06/05/2011 1,720.00p 1,750.00p 1,689.00p 1,697.00p 954300
05/05/2011 1,685.00p 1,693.00p 1,660.00p 1,662.00p 463822
04/05/2011 1,670.00p 1,684.00p 1,655.00p 1,680.00p 430960
03/05/2011 1,699.00p 1,705.00p 1,665.00p 1,674.00p 561662
28/04/2011 1,674.00p 1,694.00p 1,666.00p 1,692.00p 379267
27/04/2011 1,662.00p 1,668.00p 1,652.00p 1,665.00p 238446
26/04/2011 1,642.00p 1,667.00p 1,642.00p 1,660.00p 198422
21/04/2011 1,653.00p 1,655.00p 1,631.00p 1,640.00p 201396
20/04/2011 1,621.00p 1,650.00p 1,621.00p 1,647.00p 355164
19/04/2011 1,614.00p 1,617.00p 1,607.00p 1,611.00p 223850
18/04/2011 1,640.00p 1,642.00p 1,606.00p 1,608.00p 506660
15/04/2011 1,637.00p 1,640.00p 1,632.00p 1,639.00p 436140
14/04/2011 1,627.00p 1,640.00p 1,621.00p 1,632.00p 1024153
13/04/2011 1,614.00p 1,642.00p 1,613.61p 1,629.00p 632697
12/04/2011 1,605.00p 1,614.00p 1,604.00p 1,608.00p 395439
11/04/2011 1,613.00p 1,618.00p 1,605.00p 1,613.00p 446771
08/04/2011 1,615.00p 1,615.00p 1,601.00p 1,613.00p 497365
07/04/2011 1,626.00p 1,636.00p 1,603.00p 1,603.00p 425340
06/04/2011 1,617.00p 1,632.00p 1,608.00p 1,619.00p 353976
05/04/2011 1,616.00p 1,617.00p 1,603.00p 1,608.00p 293206
04/04/2011 1,610.00p 1,619.00p 1,604.00p 1,611.00p 471453
01/04/2011 1,565.00p 1,611.00p 1,554.00p 1,611.00p 731751
31/03/2011 1,560.00p 1,563.00p 1,551.00p 1,554.00p 524482
30/03/2011 1,571.00p 1,575.00p 1,550.00p 1,560.00p 468038
29/03/2011 1,587.00p 1,587.00p 1,549.00p 1,555.00p 595739
28/03/2011 1,581.00p 1,584.00p 1,569.00p 1,581.00p 299933
25/03/2011 1,590.00p 1,592.00p 1,569.00p 1,576.00p 254219
24/03/2011 1,581.00p 1,585.00p 1,569.00p 1,578.00p 432525
23/03/2011 1,572.00p 1,585.00p 1,562.00p 1,580.00p 664355
22/03/2011 1,579.00p 1,579.00p 1,561.00p 1,572.00p 661660
21/03/2011 1,580.00p 1,586.00p 1,572.00p 1,575.00p 743523
18/03/2011 1,596.00p 1,596.00p 1,555.00p 1,565.00p 1193308
17/03/2011 1,563.00p 1,594.00p 1,546.00p 1,588.00p 939530
16/03/2011 1,585.00p 1,589.00p 1,555.00p 1,555.00p 793096
15/03/2011 1,571.00p 1,586.00p 1,551.00p 1,582.00p 576046
14/03/2011 1,600.00p 1,600.00p 1,572.00p 1,592.00p 655333
11/03/2011 1,615.00p 1,615.00p 1,581.00p 1,600.00p 686183
10/03/2011 1,649.00p 1,653.00p 1,606.00p 1,622.00p 374024
09/03/2011 1,663.00p 1,665.00p 1,641.00p 1,650.00p 482259
08/03/2011 1,665.00p 1,665.00p 1,632.00p 1,661.00p 534289
07/03/2011 1,673.00p 1,676.00p 1,651.00p 1,654.00p 573318
04/03/2011 1,684.00p 1,697.00p 1,674.00p 1,680.00p 603509
03/03/2011 1,668.00p 1,678.17p 1,641.00p 1,678.00p 726852
02/03/2011 1,729.00p 1,729.00p 1,643.00p 1,655.00p 683094
01/03/2011 1,704.00p 1,719.00p 1,695.00p 1,708.00p 511442
28/02/2011 1,670.00p 1,697.00p 1,653.00p 1,689.00p 948234
25/02/2011 1,665.00p 1,676.00p 1,644.00p 1,661.00p 363437
24/02/2011 1,671.00p 1,672.00p 1,638.00p 1,659.00p 464152
23/02/2011 1,724.00p 1,724.00p 1,672.00p 1,674.00p 477794
22/02/2011 1,739.00p 1,739.00p 1,690.00p 1,708.00p 293558
21/02/2011 1,751.00p 1,770.00p 1,737.00p 1,737.00p 384496
18/02/2011 1,727.00p 1,757.00p 1,716.75p 1,753.00p 296294
17/02/2011 1,709.00p 1,729.00p 1,700.00p 1,725.00p 289459
16/02/2011 1,707.00p 1,713.00p 1,696.00p 1,705.00p 377591
15/02/2011 1,703.00p 1,723.00p 1,699.00p 1,700.00p 274388
14/02/2011 1,714.00p 1,714.00p 1,684.00p 1,701.00p 178836
11/02/2011 1,706.00p 1,708.00p 1,693.00p 1,704.00p 212687
10/02/2011 1,705.00p 1,724.00p 1,684.00p 1,704.00p 372507
09/02/2011 1,716.00p 1,720.00p 1,698.00p 1,707.00p 263524
08/02/2011 1,724.00p 1,724.00p 1,698.00p 1,714.00p 480648
07/02/2011 1,707.00p 1,725.00p 1,698.00p 1,719.00p 238044
04/02/2011 1,705.00p 1,734.00p 1,693.00p 1,703.00p 316633
03/02/2011 1,730.00p 1,735.00p 1,687.00p 1,696.00p 538784
02/02/2011 1,714.00p 1,754.15p 1,706.00p 1,733.00p 903246
01/02/2011 1,650.00p 1,711.00p 1,643.00p 1,710.00p 441898
31/01/2011 1,636.00p 1,644.00p 1,624.00p 1,643.00p 392164
28/01/2011 1,666.00p 1,666.00p 1,637.00p 1,637.00p 305151
27/01/2011 1,658.00p 1,665.00p 1,650.00p 1,660.00p 885172
26/01/2011 1,655.00p 1,672.00p 1,647.21p 1,658.00p 433512
25/01/2011 1,658.00p 1,668.00p 1,632.00p 1,637.00p 574755
24/01/2011 1,660.00p 1,668.00p 1,636.00p 1,649.00p 610271
21/01/2011 1,629.00p 1,663.00p 1,619.00p 1,656.00p 533229
20/01/2011 1,610.00p 1,626.00p 1,606.00p 1,622.00p 438409
19/01/2011 1,627.00p 1,655.00p 1,616.00p 1,619.00p 490416
18/01/2011 1,572.00p 1,622.00p 1,572.00p 1,620.00p 347795
17/01/2011 1,574.00p 1,582.00p 1,561.00p 1,571.00p 170425
14/01/2011 1,573.00p 1,588.00p 1,558.70p 1,573.00p 388575
13/01/2011 1,532.00p 1,570.00p 1,521.00p 1,569.00p 519365
12/01/2011 1,546.00p 1,548.00p 1,503.00p 1,525.00p 582386
11/01/2011 1,545.00p 1,558.00p 1,534.00p 1,536.00p 365035
10/01/2011 1,565.00p 1,565.00p 1,536.00p 1,543.00p 277526
07/01/2011 1,569.00p 1,569.00p 1,532.70p 1,548.00p 456678
06/01/2011 1,576.00p 1,581.00p 1,551.00p 1,567.00p 275017
05/01/2011 1,552.00p 1,565.00p 1,535.00p 1,565.00p 402615
04/01/2011 1,540.00p 1,570.00p 1,534.00p 1,548.00p 571791
31/12/2010 1,528.00p 1,529.00p 1,515.00p 1,515.00p 143245
30/12/2010 1,530.00p 1,538.00p 1,520.00p 1,522.00p 183398
29/12/2010 1,548.00p 1,548.00p 1,510.00p 1,525.00p 509652
24/12/2010 1,541.00p 1,545.00p 1,528.00p 1,545.00p 12302
23/12/2010 1,551.00p 1,555.00p 1,530.00p 1,540.00p 177737
22/12/2010 1,555.00p 1,559.00p 1,544.00p 1,547.00p 256172
21/12/2010 1,579.00p 1,587.00p 1,551.00p 1,553.00p 414579
20/12/2010 1,553.00p 1,562.00p 1,545.00p 1,561.00p 653190
17/12/2010 1,559.00p 1,561.00p 1,536.00p 1,551.00p 847288
16/12/2010 1,563.00p 1,564.00p 1,544.00p 1,550.00p 588484
15/12/2010 1,534.00p 1,555.00p 1,532.00p 1,551.00p 365260
14/12/2010 1,553.00p 1,553.00p 1,526.00p 1,535.00p 639559
13/12/2010 1,559.00p 1,571.00p 1,553.00p 1,556.00p 358363
10/12/2010 1,567.00p 1,574.00p 1,537.00p 1,556.00p 381506
09/12/2010 1,584.00p 1,600.00p 1,555.00p 1,563.00p 600440
08/12/2010 1,604.00p 1,620.00p 1,563.00p 1,575.00p 694847
07/12/2010 1,614.00p 1,617.00p 1,606.00p 1,615.00p 340616
06/12/2010 1,613.00p 1,613.00p 1,598.00p 1,610.00p 249373
03/12/2010 1,595.00p 1,616.00p 1,579.00p 1,606.00p 474627
02/12/2010 1,572.00p 1,597.00p 1,560.00p 1,589.00p 397793
01/12/2010 1,544.00p 1,578.00p 1,533.00p 1,561.00p 526699
30/11/2010 1,547.00p 1,561.00p 1,528.00p 1,528.00p 586029
29/11/2010 1,584.00p 1,595.00p 1,541.00p 1,541.00p 514141
26/11/2010 1,561.00p 1,584.00p 1,546.00p 1,576.00p 474865
25/11/2010 1,538.00p 1,575.00p 1,530.00p 1,569.00p 655821
24/11/2010 1,512.00p 1,538.00p 1,494.00p 1,531.00p 466985
23/11/2010 1,516.00p 1,526.00p 1,502.00p 1,509.00p 362201
22/11/2010 1,567.00p 1,568.00p 1,518.00p 1,520.00p 352132
19/11/2010 1,578.00p 1,581.00p 1,534.00p 1,554.00p 544747
18/11/2010 1,583.00p 1,591.00p 1,569.00p 1,573.00p 332258
17/11/2010 1,570.00p 1,573.00p 1,552.00p 1,570.00p 551738
16/11/2010 1,580.00p 1,580.00p 1,562.00p 1,565.00p 486728
15/11/2010 1,565.00p 1,585.00p 1,547.96p 1,582.00p 599128
12/11/2010 1,593.00p 1,598.00p 1,558.00p 1,562.00p 585133
11/11/2010 1,644.00p 1,644.00p 1,600.00p 1,603.00p 448705
10/11/2010 1,677.00p 1,687.00p 1,627.00p 1,633.00p 440524
09/11/2010 1,678.00p 1,697.00p 1,671.00p 1,671.00p 385803
08/11/2010 1,692.00p 1,700.00p 1,679.50p 1,680.00p 194505
05/11/2010 1,683.00p 1,700.00p 1,677.00p 1,693.00p 295136
04/11/2010 1,696.00p 1,696.00p 1,666.00p 1,680.00p 687286
03/11/2010 1,642.00p 1,721.00p 1,642.00p 1,670.00p 1592980
02/11/2010 1,603.00p 1,645.00p 1,603.00p 1,627.00p 422313
01/11/2010 1,636.00p 1,644.00p 1,608.00p 1,611.00p 334847
29/10/2010 1,645.00p 1,652.00p 1,630.00p 1,630.00p 470252
28/10/2010 1,622.00p 1,641.00p 1,614.00p 1,635.00p 257601
27/10/2010 1,619.00p 1,619.00p 1,600.00p 1,611.00p 293317
26/10/2010 1,615.00p 1,633.00p 1,610.00p 1,617.00p 319699
25/10/2010 1,621.00p 1,629.00p 1,608.00p 1,614.00p 244406
22/10/2010 1,620.00p 1,621.00p 1,602.00p 1,609.00p 186444
21/10/2010 1,610.00p 1,627.00p 1,605.00p 1,620.00p 437986
20/10/2010 1,616.00p 1,621.00p 1,606.00p 1,612.00p 237359
19/10/2010 1,621.00p 1,622.00p 1,606.00p 1,613.00p 411364
18/10/2010 1,614.00p 1,625.00p 1,610.00p 1,618.00p 304757
15/10/2010 1,634.00p 1,635.00p 1,609.00p 1,616.00p 428748
14/10/2010 1,635.00p 1,649.00p 1,623.00p 1,626.00p 325419
13/10/2010 1,619.00p 1,641.63p 1,617.00p 1,634.00p 298127
12/10/2010 1,615.00p 1,627.00p 1,604.00p 1,608.00p 683409
11/10/2010 1,624.00p 1,627.00p 1,605.62p 1,624.00p 300420
08/10/2010 1,616.00p 1,616.00p 1,593.00p 1,607.00p 414827
07/10/2010 1,599.00p 1,607.00p 1,583.00p 1,599.00p 889660
06/10/2010 1,639.00p 1,650.00p 1,576.00p 1,590.00p 1364871
05/10/2010 1,683.00p 1,683.00p 1,648.00p 1,664.00p 479852
04/10/2010 1,684.00p 1,684.00p 1,660.00p 1,671.00p 316918
01/10/2010 1,676.00p 1,695.00p 1,669.00p 1,682.00p 577231
30/09/2010 1,664.00p 1,691.00p 1,654.00p 1,666.00p 540747
29/09/2010 1,635.00p 1,665.00p 1,624.00p 1,657.00p 645984
28/09/2010 1,623.00p 1,627.00p 1,602.00p 1,625.00p 399038
27/09/2010 1,640.00p 1,640.00p 1,617.00p 1,623.00p 443643
24/09/2010 1,640.00p 1,640.00p 1,622.00p 1,632.00p 671992
23/09/2010 1,655.00p 1,655.00p 1,628.00p 1,643.00p 484665
22/09/2010 1,655.00p 1,659.00p 1,636.00p 1,650.00p 664195
21/09/2010 1,674.00p 1,676.00p 1,664.00p 1,670.00p 311198
20/09/2010 1,677.00p 1,683.00p 1,658.00p 1,674.00p 468826
17/09/2010 1,662.00p 1,686.00p 1,655.00p 1,668.00p 996827
16/09/2010 1,650.00p 1,657.00p 1,637.00p 1,654.00p 420692
15/09/2010 1,636.00p 1,648.00p 1,627.00p 1,647.00p 424749
14/09/2010 1,636.00p 1,648.56p 1,630.00p 1,636.00p 434577
13/09/2010 1,641.00p 1,653.78p 1,628.00p 1,636.00p 1000590
10/09/2010 1,608.00p 1,642.98p 1,594.33p 1,635.00p 612202
09/09/2010 1,628.00p 1,634.00p 1,600.00p 1,605.00p 648670

*Close Price adjusted for both dividends and splits