Admiral Group Plc (OP: AMIGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2013		19.85	19.85	19.85	0	+0.55(+2.85%)
May 24, 2013	19.30	19.30	19.30	19.30	0	+0.10(+0.52%)
May 23, 2013	19.20	19.20	19.20	19.20	320	-0.45(-2.29%)
May 22, 2013	19.75	19.75	19.65	19.65	672	+0.20(+1.03%)
May 21, 2013	19.45	19.45	19.45	19.45	1,800	+0.50(+2.64%)
May 17, 2013		18.95	18.95	18.95	0	-0.71(-3.61%)
May 15, 2013		19.66	19.66	19.66	210	+0.11(+0.56%)
May 13, 2013	19.55	19.55	19.55	19.55	980	-0.30(-1.51%)
May 03, 2013		19.85	19.85	19.85	800	+0.15(+0.76%)
Apr 30, 2013		19.70	19.70	19.70	0	-0.15(-0.76%)
Apr 05, 2013		19.85	19.85	19.85	0	-0.55(-2.70%)
Mar 28, 2013		20.40	20.40	20.40	0	+0.65(+3.29%)
Mar 27, 2013	19.75	19.75	19.75	19.75	480	-0.80(-3.89%)
Mar 21, 2013		20.55	20.55	20.55	5,790	+0.65(+3.27%)
Mar 20, 2013	19.90	19.90	19.90	19.90	390	-0.60(-2.93%)
Mar 19, 2013	20.50	20.50	20.50	20.50	120	+0.47(+2.35%)
Mar 18, 2013	20.15	20.15	20.03	20.03	13,240	-0.12(-0.60%)
Mar 07, 2013		20.15	20.15	20.15	0	+1.05(+5.50%)
Feb 26, 2013		19.10	19.10	19.10	0	-0.15(-0.78%)
Feb 12, 2013	19.25	19.25	19.25	19.25	0	-0.30(-1.53%)
Feb 07, 2013		19.55	19.55	19.55	0	+0.05(+0.26%)
Feb 06, 2013	19.44	19.50	19.44	19.50	850	-0.20(-1.02%)
Jan 29, 2013		19.70	19.70	19.70	0	+0.77(+4.07%)
Jan 28, 2013	19.08	19.08	18.93	18.93	54,192	-0.33(-1.70%)
Jan 25, 2013	19.26	19.26	19.26	19.26	70,000	-0.10(-0.53%)
Jan 24, 2013	19.19	19.36	19.19	19.36	30,380	+0.16(+0.83%)
Jan 23, 2013	19.08	19.20	19.08	19.20	1,234	+0.31(+1.64%)
Jan 14, 2013		18.89	18.89	18.89	0	-0.46(-2.38%)
Jan 02, 2013		19.35	19.35	19.35	0	+0.33(+1.74%)
Dec 27, 2012	19.02	19.02	19.02	19.02	0	-0.57(-2.91%)
Dec 21, 2012		19.59	19.59	19.59	0	-0.03(-0.15%)
Dec 19, 2012		19.62	19.62	19.62	0	+0.75(+3.97%)
Dec 18, 2012	18.84	18.87	18.84	18.87	33,639	+0.67(+3.68%)
Dec 14, 2012		18.20	18.20	18.20	0	-0.15(-0.82%)
Dec 12, 2012		18.35	18.35	18.35	0	+0.28(+1.55%)
Dec 11, 2012	18.07	18.07	18.07	18.07	12,507	+0.27(+1.52%)
Dec 10, 2012	17.80	17.80	17.80	17.80	215	-0.11(-0.61%)
Dec 07, 2012	17.91	17.91	17.91	17.91	2,584	-0.21(-1.16%)
Dec 06, 2012	18.14	18.14	18.12	18.12	277	+0.02(+0.11%)
Dec 05, 2012	18.10	18.10	18.10	18.10	2,243	-0.20(-1.09%)
Dec 04, 2012	18.30	18.30	18.30	18.30	2,290	+0.54(+3.04%)
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%)
Sep 04, 2012	17.80	17.80	17.80	17.80	105	-1.02(-5.42%)
Aug 27, 2012	18.82	18.82	18.82	18.82	0	+0.22(+1.18%)
Aug 24, 2012	18.60	18.60	18.60	18.60	3,030	-0.55(-2.87%)
Aug 23, 2012	18.65	19.15	18.65	19.15	880	+0.20(+1.06%)
Aug 22, 2012	18.95	18.95	18.95	18.95	290	+0.45(+2.43%)
Aug 16, 2012		18.50	18.50	18.50	0	-0.15(-0.80%)
Aug 11, 2012		18.65	18.65	18.65	0	+0.00(+0.00%)
Aug 10, 2012	18.65	18.65	18.65	18.65	250	+0.69(+3.84%)
Aug 08, 2012		17.96	17.96	17.96	0	+0.11(+0.62%)
Aug 06, 2012		17.85	17.85	17.85	0	-0.10(-0.56%)
Aug 01, 2012		17.95	17.95	17.95	0	+0.30(+1.70%)
Jul 30, 2012		17.65	17.65	17.65	0	+0.25(+1.44%)
Jul 25, 2012		17.40	17.40	17.40	0	+0.00(+0.00%)
Jul 24, 2012	17.40	17.40	17.40	17.40	297	-0.20(-1.14%)
Jul 23, 2012	17.60	17.60	17.60	17.60	163	-1.05(-5.63%)
Jul 14, 2012		18.65	18.65	18.65	0	+0.00(+0.00%)
Jul 13, 2012	18.50	18.65	18.50	18.65	1,493	+0.65(+3.61%)
Jul 12, 2012	18.50	18.50	18.00	18.00	1,126	-0.25(-1.37%)
Jul 06, 2012	18.25	18.25	18.25	18.25	0	-0.05(-0.27%)
Jul 03, 2012		18.30	18.30	18.30	0	+0.25(+1.39%)
Jul 02, 2012	18.05	18.05	18.05	18.05	378	-0.50(-2.70%)
Jun 29, 2012	18.55	18.55	18.55	18.55	126	+0.79(+4.45%)
Jun 28, 2012	17.76	17.76	17.76	17.76	103	+0.00(+0.00%)
Jun 26, 2012		17.76	17.76	17.76	0	-0.34(-1.88%)
Jun 21, 2012		18.10	18.10	18.10	0	-0.69(-3.67%)
Jun 20, 2012	18.30	18.79	18.25	18.79	430	+0.89(+4.97%)
Jun 19, 2012	17.90	17.90	17.90	17.90	142	+0.66(+3.83%)
Jun 12, 2012		17.24	17.24	17.24	0	+0.69(+4.17%)
Jun 07, 2012		16.55	16.55	16.55	0	+0.75(+4.75%)

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.