Admiral Group Plc (OP: AMIGF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2010	20.30	20.30	20.30	20.30	0	-0.06(-0.29%)
Apr 16, 2010	20.36	20.36	20.36	20.36	0	+2.04(+11.13%)
Mar 10, 2010		18.32	18.32	18.32	0	+0.35(+1.93%)
Feb 10, 2010	17.97	17.97	17.97	17.97	0	+0.27(+1.54%)
Feb 05, 2010		17.70	17.70	17.70	0	-0.40(-2.21%)
Jan 26, 2010		18.10	18.10	18.10	0	+0.20(+1.12%)
Dec 03, 2009		17.90	17.90	17.90	0	+1.31(+7.90%)
Nov 19, 2009		16.59	16.59	16.59	0	-0.46(-2.70%)
Nov 16, 2009	17.05	17.05	17.05	17.05	0	-0.05(-0.29%)
Nov 11, 2009	17.10	17.10	17.10	17.10	0	-0.30(-1.72%)
Nov 10, 2009	17.40	17.40	17.40	17.40	403	-0.35(-1.97%)
Nov 09, 2009	17.75	17.75	17.75	17.75	890	+0.36(+2.07%)
Nov 06, 2009	17.39	17.39	17.39	17.39	1,800	+0.59(+3.51%)
Nov 02, 2009	16.80	16.80	16.80	16.80	0	-0.20(-1.18%)
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%)
Aug 03, 2009	16.05	16.45	16.05	16.45	751	+0.25(+1.54%)
Jul 31, 2009	16.20	16.20	16.20	16.20	303	+0.40(+2.53%)
Jul 29, 2009		15.80	15.80	15.80	0	+0.58(+3.81%)
Jul 28, 2009	15.68	15.68	15.22	15.22	1,426	-0.48(-3.06%)
Jul 24, 2009	15.70	15.70	15.70	15.70	266	-0.20(-1.26%)
Jul 23, 2009	15.95	15.95	15.90	15.90	252	+0.30(+1.92%)
Jul 22, 2009	15.20	15.60	15.20	15.60	562	+0.50(+3.31%)
Jul 21, 2009	15.50	15.50	14.95	15.10	1,624	-0.25(-1.63%)
Jul 20, 2009	15.35	15.35	15.35	15.35	1,028	+0.30(+1.99%)
Jul 17, 2009	15.05	15.05	15.05	15.05	937	-0.10(-0.66%)
Jul 16, 2009	14.70	15.15	14.70	15.15	458	-0.05(-0.33%)
Jul 15, 2009	15.20	15.20	15.20	15.20	3,851	+0.35(+2.36%)
Jul 14, 2009	14.85	14.85	14.85	14.85	470	+0.15(+1.02%)
Jul 13, 2009	14.65	14.70	14.65	14.70	1,410	+0.60(+4.26%)
Jul 10, 2009	14.10	14.40	14.10	14.10	757	-0.60(-4.08%)
Jul 09, 2009	14.60	14.70	14.60	14.70	295	+0.65(+4.63%)
Jul 08, 2009	14.05	14.05	14.05	14.05	299	-0.45(-3.10%)
Jul 07, 2009	14.50	14.50	14.50	14.50	325	+0.50(+3.57%)
Jun 11, 2009	14.00	14.00	14.00	14.00	0	+0.30(+2.19%)

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.