Admiral Group Plc (OP: AMIGF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	17.76	17.76	17.76	17.76	217	+0.04(+0.23%)
Nov 29, 2012	17.72	17.72	17.72	17.72	403	-0.32(-1.77%)
Nov 28, 2012	18.04	18.04	18.04	18.04	216	+0.70(+4.04%)
Nov 24, 2012		17.34	17.34	17.34	0	+0.00(+0.00%)
Nov 23, 2012	17.34	17.34	17.34	17.34	930	+0.64(+3.83%)
Nov 15, 2012	16.70	16.70	16.70	16.70	0	+0.00(+0.00%)
Nov 14, 2012	16.70	16.70	16.70	16.70	2,010	-0.20(-1.18%)
Nov 13, 2012	16.90	16.90	16.90	16.90	152	-0.25(-1.46%)
Nov 12, 2012	17.15	17.15	17.15	17.15	1,186	+0.55(+3.31%)
Nov 09, 2012	16.60	16.60	16.60	16.60	201	+0.55(+3.43%)
Nov 08, 2012	16.05	16.05	16.05	16.05	7,250	-0.15(-0.93%)
Nov 07, 2012	16.20	16.20	16.20	16.20	443	-0.35(-2.11%)
Nov 06, 2012	16.60	16.60	16.55	16.55	370	-1.75(-9.56%)
Nov 01, 2012	18.30	18.30	18.30	18.30	0	+0.75(+4.27%)
Oct 31, 2012	17.55	17.55	17.55	17.55	179	-0.74(-4.04%)
Oct 24, 2012		18.29	18.29	18.29	0	+0.39(+2.17%)
Oct 23, 2012	17.30	17.90	17.30	17.90	611	-0.60(-3.24%)
Oct 18, 2012	18.50	18.50	18.50	18.50	0	-0.55(-2.89%)
Oct 17, 2012	18.55	19.05	18.55	19.05	290	+1.40(+7.93%)
Oct 11, 2012		17.65	17.65	17.65	450	+0.20(+1.15%)
Oct 10, 2012	17.45	17.45	17.45	17.45	199	+0.15(+0.87%)
Oct 04, 2012		17.30	17.30	17.30	0	+0.60(+3.59%)
Oct 03, 2012	16.70	16.70	16.70	16.70	221	-0.21(-1.24%)
Oct 01, 2012	16.91	16.91	16.91	16.91	0	-0.34(-1.97%)
Sep 26, 2012		17.25	17.25	17.25	0	-0.80(-4.43%)
Sep 25, 2012	18.05	18.05	18.05	18.05	390	+0.10(+0.56%)
Sep 21, 2012		17.95	17.95	17.95	0	+0.20(+1.13%)
Sep 18, 2012		17.75	17.75	17.75	280	-0.20(-1.11%)
Sep 14, 2012		17.95	17.95	17.95	1,630	+0.60(+3.46%)
Sep 13, 2012	17.36	17.36	17.35	17.35	284	-0.50(-2.80%)
Sep 12, 2012	17.85	17.85	17.85	17.85	1,000	-0.45(-2.46%)
Sep 06, 2012		18.30	18.30	18.30	0	+0.65(+3.68%)
Sep 05, 2012	17.65	17.65	17.65	17.65	1,105	-0.15(-0.84%)

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.