Admiral Group Plc (OP: AMIGF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.00	17.00	17.00	17.00	200	-0.63(-3.57%)
Oct 29, 2009	17.63	17.63	17.63	17.63	146	-0.17(-0.96%)
Oct 28, 2009	17.80	17.80	17.80	17.80	700	-0.60(-3.26%)
Oct 21, 2009		18.40	18.40	18.40	0	+0.75(+4.25%)
Oct 15, 2009	17.65	17.65	17.65	17.65	0	+0.05(+0.28%)
Oct 14, 2009	17.60	17.60	17.60	17.60	201	+0.85(+5.07%)
Oct 13, 2009	16.75	16.75	16.75	16.75	102	-0.35(-2.05%)
Oct 09, 2009	17.10	17.10	17.10	17.10	0	-0.94(-5.21%)
Oct 07, 2009	18.04	18.04	18.04	18.04	0	-0.19(-1.04%)
Oct 05, 2009	18.23	18.23	18.23	18.23	0	+0.18(+1.00%)
Sep 25, 2009	18.05	18.05	18.05	18.05	0	-1.06(-5.55%)
Sep 23, 2009		19.11	19.11	19.11	0	+0.21(+1.11%)
Sep 22, 2009	18.90	18.90	18.90	18.90	111	+0.40(+2.16%)
Sep 21, 2009	18.50	18.50	18.50	18.50	139	-0.50(-2.63%)
Sep 18, 2009	19.00	19.00	19.00	19.00	116	-0.05(-0.26%)
Sep 16, 2009		19.05	19.05	19.05	0	+0.60(+3.25%)
Sep 14, 2009		18.45	18.45	18.45	0	+1.25(+7.27%)
Aug 28, 2009		17.20	17.20	17.20	0	+0.19(+1.13%)
Aug 25, 2009		17.01	17.01	17.01	0	-0.09(-0.54%)
Aug 20, 2009	17.10	17.10	17.10	17.10	176	+0.10(+0.59%)
Aug 19, 2009	17.00	17.00	17.00	17.00	146	+0.50(+3.03%)
Aug 18, 2009	16.58	16.58	16.50	16.50	386	-0.40(-2.37%)
Aug 12, 2009	16.90	16.90	16.90	16.90	0	+0.10(+0.60%)
Aug 11, 2009	16.80	16.80	16.80	16.80	424	-0.05(-0.30%)
Aug 10, 2009	16.85	16.85	16.85	16.85	232	+0.03(+0.18%)
Aug 07, 2009	16.58	16.82	16.58	16.82	4,167	+0.07(+0.42%)
Aug 06, 2009	16.75	16.75	16.75	16.75	560	+0.10(+0.60%)
Aug 05, 2009	16.65	16.65	16.65	16.65	813	+0.60(+3.74%)
Aug 04, 2009	16.50	16.60	16.05	16.05	502	-0.40(-2.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.