Admiral Group Plc (OP: AMIGF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.62	22.62	22.62	22.62	3,235	-0.25(-1.08%)
Feb 26, 2015	22.87	22.87	22.87	22.87	130	+0.27(+1.19%)
Feb 25, 2015	22.60	22.60	22.60	22.60	155	-0.05(-0.22%)
Feb 24, 2015	22.75	22.75	22.65	22.65	475	-0.24(-1.05%)
Feb 23, 2015	22.65	22.89	22.65	22.89	657	+0.59(+2.65%)
Feb 20, 2015	22.30	22.30	22.30	22.30	500	+0.29(+1.32%)
Feb 17, 2015		22.01	22.01	22.01	0	-0.48(-2.12%)
Feb 12, 2015		22.49	22.49	22.49	0	+0.12(+0.52%)
Feb 11, 2015	22.37	22.37	22.37	22.37	3,850	+0.23(+1.02%)
Feb 09, 2015		22.14	22.14	22.14	0	+0.02(+0.11%)
Feb 06, 2015	22.35	22.35	22.12	22.12	1,800	-0.33(-1.49%)
Feb 05, 2015	22.45	22.45	22.45	22.45	240	+0.45(+2.07%)
Feb 03, 2015		22.00	22.00	22.00	0	+0.33(+1.52%)
Feb 02, 2015	21.56	22.06	21.56	21.67	1,107	+0.02(+0.09%)
Jan 29, 2015		21.65	21.65	21.65	0	-0.56(-2.54%)
Jan 28, 2015	22.21	22.21	22.21	22.21	200	+0.36(+1.67%)
Jan 26, 2015		21.85	21.85	21.85	1	-0.05(-0.23%)
Jan 23, 2015	21.85	21.90	21.85	21.90	2,400	+0.40(+1.86%)
Jan 21, 2015		21.50	21.50	21.50	96	+0.15(+0.70%)
Jan 20, 2015	21.35	21.35	21.35	21.35	415	-0.30(-1.39%)
Jan 15, 2015		21.65	21.65	21.65	0	+0.65(+3.10%)
Jan 12, 2015		21.00	21.00	21.00	80	+0.55(+2.71%)
Jan 08, 2015		20.45	20.45	20.45	30	+0.95(+4.85%)
Jan 07, 2015	19.40	19.50	19.40	19.50	2,044	-0.40(-2.01%)
Jan 06, 2015	19.99	19.99	19.84	19.90	9,922	-0.25(-1.24%)
Jan 05, 2015	20.11	20.15	20.11	20.15	12,415	-0.21(-1.06%)
Dec 30, 2014		20.36	20.36	20.36	0	-0.27(-1.28%)
Dec 29, 2014	20.74	20.90	20.63	20.63	90,426	-0.37(-1.76%)
Dec 26, 2014	20.47	21.00	20.47	21.00	511	+0.40(+1.94%)
Dec 23, 2014		20.60	20.60	20.60	0	-0.15(-0.72%)
Dec 22, 2014	20.78	20.78	20.75	20.75	1,350	+0.09(+0.44%)
Dec 19, 2014	20.57	20.66	20.57	20.66	4,270	+0.04(+0.17%)
Dec 18, 2014	20.23	20.62	20.23	20.62	1,860	+0.93(+4.70%)
Dec 17, 2014	19.95	20.05	19.70	19.70	25,987	-0.50(-2.45%)
Dec 16, 2014		20.20		20.20	2,478	+1.00(+5.22%)
Dec 12, 2014		19.19	19.19	19.19	70	-0.51(-2.57%)
Dec 11, 2014	19.70	19.70	19.70	19.70	100	-0.11(-0.56%)
Dec 10, 2014	19.81	19.81	19.81	19.81	304	-0.18(-0.90%)
Dec 09, 2014	20.01	20.01	19.99	19.99	1,832	+0.14(+0.71%)
Dec 08, 2014	19.85	20.21	19.85	19.85	3,887	+0.12(+0.62%)
Dec 05, 2014	19.73	19.73	19.73	19.73	2,270	+0.04(+0.18%)
Dec 04, 2014	19.69	19.69	19.69	19.69	1,110	-0.29(-1.44%)
Dec 03, 2014	20.41	20.41	19.98	19.98	24,150	+0.61(+3.12%)
Dec 02, 2014	19.37	19.38	19.37	19.38	1,000	+0.29(+1.55%)

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.