Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Admiral Share Price (ADM)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 2,107.00on 23-01-2019 at 16:30:00
Change -10.00 -0.47%
Buy 2,107.00
Sell 2,105.00
Buy / Sell ADM Shares
Last Trade: Buy 109,908 at 2,107.00p
Day's Volume: 312,628
Last Close: 2,117.00p
Open: 2,120.00p
ISIN: GB00B02J6398
Day's Range 2,104.00p - 2,133.00p
52wk Range: 1,794.50p - 2,138.00p
Market Capitalisation: £6,072m
VWAP: 0.00p
Shares in Issue: 288m

Recent Trades History Admiral (ADM)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*109,9082,107.0017:08:54 - 23-Jan-19
Buy*3,3612,122.02317:38:36 - 23-Jan-19
Buy*26,8312,107.0017:32:08 - 23-Jan-19
Buy*1,4122,106.91617:07:26 - 23-Jan-19
Buy*2,4722,107.80417:03:44 - 23-Jan-19
Buy*2,5792,106.90517:05:42 - 23-Jan-19
Buy*6002,120.25716:59:21 - 23-Jan-19
Buy*2,3502,107.0016:36:31 - 23-Jan-19
Buy*652,107.00Automatic Execution
16:36:31 - 23-Jan-19
Buy*312,107.00Uncrossing Trade
16:36:27 - 23-Jan-19

Share Price History for Admiral

Time period:
to
Frequency:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)2,120.002,133.002,104.002,117.00312,628
22nd Jan 2019 (Tue)2,115.002,131.002,105.002,110.00395,470
21st Jan 2019 (Mon)2,111.002,125.002,100.002,100.00211,666
18th Jan 2019 (Fri)2,075.002,101.002,072.002,062.00139,604
17th Jan 2019 (Thu)2,066.002,073.002,052.002,072.00351,445
16th Jan 2019 (Wed)2,069.002,074.002,051.002,064.00618,640
15th Jan 2019 (Tue)2,036.002,072.002,036.002,028.00543,353
14th Jan 2019 (Mon)2,026.002,043.002,005.002,025.00380,069
11th Jan 2019 (Fri)2,044.002,053.002,018.002,037.00513,417
10th Jan 2019 (Thu)2,038.002,045.002,007.002,038.00398,275
9th Jan 2019 (Wed)2,037.002,074.002,028.002,020.00662,170
8th Jan 2019 (Tue)1,981.002,025.001,981.001,979.50739,038
7th Jan 2019 (Mon)2,014.002,028.001,970.502,018.00607,386
2nd Jan 2019 (Wed)2,025.002,030.002,000.002,047.00502,782
1st Jan 2019 (Tue)0.000.000.002,047.000
31st Dec 2018 (Mon)2,030.002,047.002,024.002,047.00140,034
28th Dec 2018 (Fri)2,001.002,028.001,988.001,985.00396,943
27th Dec 2018 (Thu)1,994.002,000.001,965.501,982.50395,911
26th Dec 2018 (Wed)0.000.000.001,982.500
25th Dec 2018 (Tue)0.000.000.001,982.500
24th Dec 2018 (Mon)1,952.501,987.001,952.501,982.50106,546

ADM - Admiral Investor Summary

Admiral Group is an insurance company offering its own insurance policies by phone and on the internet and offering a comparison of other firms' products online. The company is listed on the London Stock Exchange and is a constituent of the FTSE 100 share price index. The company began trading in 1993 although the business plan was developed from 1990 at the instigation of Hayter Brockbank, a Lloyd's of London managing agent. Expertise from Churchill Insurance was brought in, in the form of Henry Engelhardt, who is now Admiral's Chief Executive Officer. The company saw growth in the young direct sales market and its business plan was initially based on targeting customers who typically had to pay a higher cost for their insurance such as young drivers, those living in urban areas, and drivers of sports cars. The company became amongst the first direct sellers to have its own website after its launch in 1995. In 2000, the company launched elephant.co.uk, to offer online-only premiums.

The company's strategy now focuses on specialised brands for different markets. Bell Direct and Diamond were launched in 1997 being targeted at non-claims, full cash customers and female customers respectively. The following year the company also offered intermediary sales of insurance, via its commercial insurance brand Gladiator. The firm has seen enormous success recently with confused.com, which was among the first of the price comparison websites upon its launch in 2002. By 2004 the company had processed its millionth claim. In 2008 the company insured over one and a half million vehicles and employed over 2000 people and had a group turnover of £470 million.

News about Admiral (ADM)

FTSE 100 Shrugs Off Insurance Struggles

News - Tuesday, February 28, 2017

The London markets enjoyed a strong start to the week, shrugging off difficulties for insurance companies, which struggled after a change to how personal injury claims were calculated....

FTSE Rallies But Miners Lag

News - Wednesday, July 20, 2016

The FTSE 100 staged a significant recovery on Wednesday morning, gaining 0.4 percent during early trade, putting it on track for a fifth consecutive week of gains. The rally was a broad-based one, prompted by weakness in the pound which has attracted businesses that receive most of their earnings in dollars to the country....

FTSE 100 Latest
Value6,842.88
Change-58.51

Login to your account

Forgot Password?

Not Registered