Admiral Group (ADM) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
20/11/2009 1,015.00p 1,015.00p 1,003.50p 1,008.00p 538376
19/11/2009 1,017.00p 1,021.00p 1,006.00p 1,006.00p 385978
18/11/2009 1,025.00p 1,030.00p 1,015.00p 1,015.00p 434491
17/11/2009 1,025.00p 1,033.50p 1,023.00p 1,025.00p 243184
16/11/2009 1,040.00p 1,043.00p 1,029.00p 1,030.00p 276027
13/11/2009 1,029.00p 1,042.00p 1,024.00p 1,034.00p 221791
12/11/2009 1,047.00p 1,057.00p 1,030.85p 1,032.00p 403557
11/11/2009 1,041.00p 1,051.00p 1,036.15p 1,045.00p 311118
10/11/2009 1,046.00p 1,055.00p 1,036.00p 1,036.00p 217124
09/11/2009 1,041.00p 1,050.00p 1,035.00p 1,045.00p 708319
06/11/2009 1,062.00p 1,064.00p 1,033.00p 1,035.00p 662849
05/11/2009 1,042.00p 1,062.00p 1,017.00p 1,059.00p 440720
04/11/2009 1,044.00p 1,054.00p 1,043.00p 1,048.00p 414776
03/11/2009 1,043.00p 1,043.00p 1,022.00p 1,034.00p 332635
02/11/2009 1,024.00p 1,054.00p 1,006.00p 1,048.00p 450187
30/10/2009 1,067.00p 1,077.00p 1,016.00p 1,027.00p 575691
29/10/2009 1,070.00p 1,077.00p 1,056.00p 1,072.00p 443118
28/10/2009 1,072.00p 1,076.00p 1,058.00p 1,070.00p 615329
27/10/2009 1,083.00p 1,087.00p 1,064.00p 1,069.00p 333888
26/10/2009 1,092.00p 1,098.00p 1,071.00p 1,078.00p 451619
23/10/2009 1,095.00p 1,101.00p 1,085.00p 1,087.00p 276168
22/10/2009 1,088.00p 1,091.00p 1,077.00p 1,084.00p 434799
21/10/2009 1,064.00p 1,099.00p 1,064.00p 1,095.00p 1050812
20/10/2009 1,060.00p 1,066.00p 1,042.00p 1,059.00p 510278
19/10/2009 1,061.00p 1,070.00p 1,055.00p 1,061.00p 444527
16/10/2009 1,093.00p 1,099.00p 1,053.00p 1,063.00p 740651
15/10/2009 1,095.00p 1,098.00p 1,078.00p 1,093.00p 1067216
14/10/2009 1,075.00p 1,091.00p 1,068.00p 1,086.00p 930346
13/10/2009 1,093.00p 1,093.00p 1,060.00p 1,069.00p 710937
12/10/2009 1,086.00p 1,101.00p 1,085.00p 1,095.00p 487981
09/10/2009 1,101.00p 1,108.00p 1,085.00p 1,090.00p 365004
08/10/2009 1,122.00p 1,122.00p 1,100.00p 1,105.00p 592969
07/10/2009 1,125.00p 1,127.00p 1,107.00p 1,117.00p 519071
06/10/2009 1,150.00p 1,160.00p 1,148.00p 1,155.00p 691488
05/10/2009 1,132.00p 1,150.00p 1,126.00p 1,147.00p 574121
02/10/2009 1,140.00p 1,148.00p 1,124.00p 1,127.00p 581289
01/10/2009 1,140.00p 1,155.00p 1,136.00p 1,143.00p 531447
30/09/2009 1,159.00p 1,162.00p 1,135.00p 1,157.00p 631192
29/09/2009 1,151.00p 1,163.00p 1,136.00p 1,153.00p 461647
28/09/2009 1,150.00p 1,150.00p 1,128.00p 1,147.00p 516040
25/09/2009 1,155.00p 1,165.00p 1,141.00p 1,146.00p 378038
24/09/2009 1,174.00p 1,175.00p 1,145.00p 1,150.00p 616768
23/09/2009 1,167.00p 1,184.00p 1,159.00p 1,177.00p 469631
22/09/2009 1,157.00p 1,174.00p 1,156.00p 1,164.00p 450238
21/09/2009 1,157.00p 1,165.00p 1,145.00p 1,157.00p 370650

*Close Price adjusted for both dividends and splits