Admiral Group Plc (OP: AMIGF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.05	12.45	12.05	12.45	1,115	+0.04(+0.32%)
Feb 26, 2009	12.45	12.45	12.10	12.41	1,679	+0.52(+4.37%)
Feb 25, 2009	11.40	11.89	11.40	11.89	729	-0.21(-1.74%)
Feb 24, 2009	11.75	12.10	11.75	12.10	1,401	+0.15(+1.26%)
Feb 23, 2009	11.95	12.30	11.90	11.95	1,401	+0.35(+3.02%)
Feb 20, 2009	11.90	11.90	11.60	11.60	1,120	-0.60(-4.92%)
Feb 19, 2009	11.86	12.20	11.86	12.20	709	-0.42(-3.33%)
Feb 18, 2009	12.65	12.65	12.30	12.62	1,017	-0.58(-4.39%)
Feb 17, 2009		13.20	13.20	13.20	0	+0.00(+0.00%)
Feb 13, 2009	12.85	13.20	12.85	13.20	861	+0.45(+3.53%)
Feb 12, 2009	12.75	12.75	12.40	12.75	571	-0.40(-3.04%)
Feb 11, 2009	12.82	13.15	12.82	13.15	642	+0.25(+1.94%)
Feb 10, 2009	13.10	13.50	12.90	12.90	2,904	-0.95(-6.86%)
Feb 09, 2009	13.50	13.85	13.50	13.85	1,211	+0.50(+3.75%)
Feb 06, 2009	13.70	13.70	13.35	13.35	283	-0.10(-0.74%)
Feb 05, 2009	13.15	13.45	13.15	13.45	920	+0.48(+3.70%)
Feb 04, 2009	13.00	13.00	12.97	12.97	858	+0.24(+1.89%)
Feb 03, 2009	12.35	12.73	12.35	12.73	1,610	+0.11(+0.87%)
Feb 02, 2009	12.62	12.62	12.62	12.62	615	-0.58(-4.39%)
Jan 30, 2009	13.20	13.20	13.20	13.20	1,306	-0.09(-0.68%)
Jan 29, 2009	13.25	13.29	13.29	13.29	7,680	+0.19(+1.45%)
Jan 28, 2009	13.60	13.60	13.10	13.10	489	+0.00(+0.00%)
Jan 27, 2009	13.04	13.15	13.04	13.10	3,180	+1.00(+8.26%)
Jan 26, 2009		12.10	12.10	12.10	0	+0.00(+0.00%)
Jan 23, 2009	12.35	12.49	12.10	12.10	966	-0.80(-6.20%)
Jan 22, 2009	12.57	12.90	12.57	12.90	392	+0.00(+0.00%)
Jan 21, 2009	12.90	12.90	12.90	12.90	1,064	+0.10(+0.78%)
Jan 20, 2009	13.00	13.00	12.80	12.80	1,440	-0.62(-4.62%)
Jan 16, 2009	13.65	13.65	13.00	13.42	3,242	-0.17(-1.25%)
Jan 15, 2009	13.55	13.59	13.55	13.59	406	-0.21(-1.52%)
Jan 14, 2009	13.80	13.80	13.80	13.80	182	-0.05(-0.36%)
Jan 13, 2009	14.30	14.30	13.85	13.85	527	-0.92(-6.23%)
Jan 12, 2009	14.85	14.85	14.77	14.77	2,203	-0.18(-1.20%)
Jan 09, 2009	15.00	15.00	14.95	14.95	1,145	-0.50(-3.24%)
Jan 08, 2009	15.45	15.45	15.45	15.45	735	+1.35(+9.57%)
Jan 07, 2009	14.10	14.10	14.10	14.10	248	+0.05(+0.36%)
Jan 06, 2009	14.05	14.05	14.05	14.05	509	+0.55(+4.07%)
Jan 05, 2009	13.45	13.50	13.45	13.50	1,119	+0.15(+1.12%)
Jan 02, 2009	13.05	13.35	13.05	13.35	353	-0.15(-1.11%)
Dec 31, 2008	13.55	13.55	13.50	13.50	844	+0.90(+7.14%)
Dec 30, 2008	13.10	13.10	12.60	12.60	1,343	-0.63(-4.76%)
Dec 29, 2008	12.86	13.23	12.86	13.23	1,161	-0.32(-2.36%)
Dec 26, 2008	13.55	13.55	13.55	13.55	0	+0.00(+0.00%)
Dec 24, 2008	13.60	13.60	13.55	13.55	926	+0.10(+0.74%)
Dec 23, 2008	13.05	13.45	13.05	13.45	593	-0.15(-1.10%)
Dec 22, 2008	13.40	13.60	13.20	13.60	679	+0.05(+0.37%)
Dec 19, 2008	13.40	14.05	13.30	13.55	1,437	-0.20(-1.45%)
Dec 18, 2008	13.40	13.75	13.40	13.75	747	+0.25(+1.85%)
Dec 17, 2008	13.45	13.50	13.10	13.50	1,798	-0.39(-2.81%)
Dec 16, 2008	13.35	13.89	13.35	13.89	692	-0.96(-6.46%)
Dec 15, 2008	15.50	15.50	14.85	14.85	1,377	+0.20(+1.37%)
Dec 12, 2008	15.19	15.19	14.65	14.65	1,279	-0.70(-4.56%)
Dec 11, 2008	14.80	15.35	14.80	15.35	599	+0.45(+3.02%)
Dec 10, 2008	15.37	15.37	14.90	14.90	704	-0.45(-2.93%)
Dec 09, 2008	15.50	15.50	14.95	15.35	2,070	-0.45(-2.85%)
Dec 08, 2008	15.80	15.80	15.80	15.80	929	+0.74(+4.91%)
Dec 05, 2008	15.06	15.06	15.06	15.06	609	-0.69(-4.38%)
Dec 04, 2008	15.15	15.75	15.10	15.75	2,396	+0.36(+2.34%)
Dec 03, 2008	15.39	15.39	15.25	15.39	821	+0.04(+0.26%)
Dec 02, 2008	15.35	15.35	15.25	15.35	1,266	+1.10(+7.72%)

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.