Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Admiral Group Plc (OP: AMIGF )

34.51 UNCHANGED
Last Price Updated: 9:34 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 24.15 24.49 24.15 24.49 700 +0.84(+3.55%)
May 29, 2014 23.65 23.65 23.65 23.65 1,190 -0.15(-0.63%)
May 28, 2014 23.74 23.80 23.63 23.80 5,470 +0.20(+0.85%)
May 27, 2014 23.62 23.63 23.50 23.60 3,463 +0.10(+0.43%)
May 23, 2014 23.50 23.50 23.50 0 -0.11(-0.47%)
May 22, 2014 23.66 23.66 23.61 23.61 32,750 -0.04(-0.17%)
May 21, 2014 23.65 23.65 23.65 23.65 10,225 +0.04(+0.17%)
May 19, 2014 23.61 23.61 23.61 23.61 0 -0.08(-0.34%)
May 16, 2014 23.66 23.69 23.65 23.69 9,475 -0.11(-0.46%)
May 15, 2014 23.80 23.80 23.80 23.80 300 -0.41(-1.69%)
May 14, 2014 24.27 24.27 24.21 24.21 2,339 +0.00(+0.00%)
May 13, 2014 24.21 24.21 24.21 24.21 200 +0.01(+0.04%)
May 09, 2014 24.20 24.20 24.20 0 -0.10(-0.41%)
May 08, 2014 24.35 24.35 24.09 24.30 600 +0.85(+3.62%)
May 06, 2014 23.45 23.45 23.45 23.45 0 +0.10(+0.43%)
May 05, 2014 23.70 23.70 23.35 23.35 1,330 -0.05(-0.21%)
Apr 30, 2014 23.40 23.40 23.40 23.40 3,183 -0.75(-3.11%)
Apr 28, 2014 24.15 24.15 24.15 0 +0.00(+0.00%)
Apr 25, 2014 24.11 24.15 24.11 24.15 1,000 +0.14(+0.58%)
Apr 24, 2014 24.01 24.01 24.01 24.01 290 +0.85(+3.67%)
Apr 22, 2014 23.16 23.16 23.16 0 +0.25(+1.09%)
Apr 21, 2014 22.91 22.91 22.91 22.91 2,170 +0.00(+0.00%)
Apr 17, 2014 22.91 22.91 22.91 0 +0.12(+0.52%)
Apr 16, 2014 22.65 22.79 22.65 22.79 1,800 +0.14(+0.62%)
Apr 15, 2014 22.79 22.79 22.50 22.65 3,010 +0.20(+0.89%)
Apr 14, 2014 22.75 22.80 22.45 22.45 4,318 -0.55(-2.39%)
Apr 11, 2014 22.86 23.00 22.86 23.00 0 -0.47(-2.00%)
Apr 10, 2014 23.45 23.50 23.40 23.47 2,242 -0.01(-0.05%)
Apr 09, 2014 23.38 23.60 23.38 23.48 1,045 +0.13(+0.56%)
Apr 08, 2014 23.30 23.35 23.02 23.35 1,457 -0.09(-0.38%)
Apr 07, 2014 23.51 23.52 23.44 23.44 4,126 -0.22(-0.94%)
Apr 04, 2014 23.67 23.67 23.66 23.66 0 -0.06(-0.25%)
Apr 03, 2014 23.81 23.81 23.72 23.72 1,270 -0.13(-0.54%)
Apr 02, 2014 23.91 23.92 23.85 23.85 3,375 -0.19(-0.79%)
Apr 01, 2014 24.07 24.07 24.04 24.04 2,150 -0.01(-0.04%)
Mar 31, 2014 24.03 24.05 23.99 24.05 1,315 +0.10(+0.42%)
Mar 28, 2014 24.05 24.07 23.90 23.95 0 -0.45(-1.84%)
Mar 27, 2014 24.21 24.40 24.10 24.40 1,870 -0.18(-0.73%)
Mar 26, 2014 24.43 24.59 24.43 24.58 5,210 +0.28(+1.15%)
Mar 24, 2014 24.30 24.30 24.30 0 +0.20(+0.83%)
Mar 20, 2014 24.10 24.10 24.10 24.10 0 -0.90(-3.60%)
Mar 19, 2014 25.00 25.00 25.00 25.00 100 -0.07(-0.28%)
Mar 18, 2014 25.07 25.07 25.07 25.07 200 +0.13(+0.52%)
Mar 14, 2014 24.94 24.94 24.94 0 -0.16(-0.64%)
Mar 13, 2014 25.20 25.20 25.10 25.10 1,400 -0.08(-0.32%)
Mar 10, 2014 25.18 25.18 25.18 0 -0.07(-0.28%)
Mar 07, 2014 25.60 25.70 25.18 25.25 0 -0.49(-1.90%)
Mar 06, 2014 25.72 25.74 25.72 25.74 430 -0.16(-0.62%)
Mar 05, 2014 25.84 25.90 25.55 25.90 1,600 +2.18(+9.19%)
Mar 04, 2014 23.74 23.74 23.72 23.72 500 -0.14(-0.59%)
Mar 03, 2014 23.85 23.86 23.85 23.86 462 -0.43(-1.77%)
Feb 28, 2014 24.29 24.29 24.29 24.29 210 -0.11(-0.45%)
Feb 26, 2014 24.40 24.40 24.40 0 -0.01(-0.04%)
Feb 24, 2014 24.41 24.41 24.41 0 -0.27(-1.09%)
Feb 20, 2014 24.68 24.68 24.68 0 +0.24(+0.98%)
Feb 19, 2014 24.44 24.44 24.44 24.44 100 +0.29(+1.20%)
Feb 13, 2014 24.15 24.15 24.15 24.15 0 +0.35(+1.47%)
Feb 12, 2014 23.80 23.80 23.80 23.80 110 +0.82(+3.57%)
Feb 07, 2014 22.98 22.98 22.98 0 -0.22(-0.95%)
Feb 06, 2014 23.62 23.62 23.20 23.20 221 -0.05(-0.22%)
Feb 04, 2014 23.25 23.25 23.25 0 -0.88(-3.65%)
Jan 29, 2014 24.13 24.13 24.13 24.13 0 +0.95(+4.08%)
Jan 21, 2014 23.18 23.18 23.18 23.18 0 +0.13(+0.58%)
Jan 17, 2014 23.05 23.05 23.05 0 +1.15(+5.25%)
Jan 16, 2014 22.00 22.00 21.90 21.90 2,200 +0.10(+0.46%)
Jan 14, 2014 21.80 21.80 21.80 21.80 0 +0.01(+0.05%)
Jan 13, 2014 21.79 21.79 21.79 21.79 45,250 -0.21(-0.95%)
Jan 09, 2014 22.00 22.00 22.00 22.00 20 +0.00(+0.00%)
Jan 08, 2014 21.85 22.00 21.85 22.00 790 +0.35(+1.62%)
Jan 07, 2014 21.65 21.65 21.65 21.65 564 +0.30(+1.41%)
Dec 26, 2013 21.35 21.35 21.35 26 +0.20(+0.95%)
Dec 24, 2013 21.15 21.15 21.15 21.15 250 -0.20(-0.94%)
Dec 23, 2013 21.35 21.35 21.35 21.35 210 +0.43(+2.03%)
Dec 20, 2013 20.85 20.93 20.85 20.93 0 +0.18(+0.84%)
Dec 19, 2013 20.44 20.95 20.44 20.75 1,635 +0.70(+3.49%)
Dec 18, 2013 20.35 20.35 20.05 20.05 1,042 -0.40(-1.96%)
Dec 16, 2013 20.45 20.45 20.45 0 +0.30(+1.49%)
Dec 12, 2013 20.15 20.15 20.15 0 +0.46(+2.34%)
Dec 09, 2013 19.69 19.69 19.69 19.69 0 +0.09(+0.46%)
Dec 06, 2013 19.60 19.60 19.60 19.60 100 +0.02(+0.10%)
Dec 05, 2013 19.57 19.58 19.57 19.58 315 -0.07(-0.36%)
Dec 03, 2013 19.65 19.65 19.65 0 -0.45(-2.24%)
Dec 02, 2013 20.04 20.19 20.04 20.10 15,200 -0.37(-1.81%)
Nov 27, 2013 20.47 20.47 20.47 0 +0.42(+2.09%)
Nov 26, 2013 20.15 20.20 20.05 20.05 5,200 -0.30(-1.47%)
Nov 25, 2013 20.38 20.40 20.35 20.35 3,200 -0.12(-0.59%)
Nov 21, 2013 20.47 20.47 20.47 20.47 0 +0.07(+0.34%)
Nov 20, 2013 20.35 20.40 20.30 20.40 2,220 -0.20(-0.97%)
Nov 19, 2013 20.10 20.62 20.10 20.60 5,200 -0.10(-0.48%)
Nov 18, 2013 20.90 20.90 20.70 20.70 2,000 -0.18(-0.86%)
Nov 15, 2013 20.85 20.88 20.84 20.88 6,280 -0.07(-0.32%)
Nov 14, 2013 20.81 20.95 20.81 20.95 6,850 +0.58(+2.83%)
Nov 12, 2013 20.31 20.37 20.31 20.37 350 -0.25(-1.21%)
Nov 11, 2013 20.43 20.62 20.43 20.62 5,204 +0.37(+1.83%)
Nov 06, 2013 20.25 20.25 20.25 0 +0.10(+0.50%)
Nov 01, 2013 20.15 20.15 20.15 0 -0.13(-0.64%)
Oct 25, 2013 20.28 20.28 20.28 0 -0.08(-0.39%)
Oct 24, 2013 20.00 20.36 20.00 20.36 530 +0.36(+1.80%)
Oct 23, 2013 20.00 20.00 20.00 20.00 300 +0.05(+0.25%)
Oct 21, 2013 19.95 19.95 19.95 0 +0.60(+3.10%)
Oct 18, 2013 19.35 19.35 19.35 19.35 399 -0.45(-2.27%)
Oct 17, 2013 19.80 19.80 19.80 19.80 250 +0.25(+1.28%)
Oct 08, 2013 19.55 19.55 19.55 0 -0.20(-1.01%)
Oct 07, 2013 19.75 19.75 19.75 19.75 270 -0.21(-1.05%)
Oct 03, 2013 19.96 19.96 19.96 19.96 0 -0.14(-0.70%)
Oct 02, 2013 20.10 20.10 20.10 20.10 8,300 +0.40(+2.03%)
Oct 01, 2013 19.70 19.70 19.70 19.70 1,000 -0.70(-3.43%)
Sep 27, 2013 20.40 20.40 20.40 20.40 1,250 +0.35(+1.75%)
Sep 25, 2013 20.05 20.05 20.05 0 +0.35(+1.78%)
Sep 24, 2013 19.70 19.70 19.70 19.70 160 +0.58(+3.03%)
Sep 18, 2013 19.12 19.12 19.12 0 -0.42(-2.15%)
Sep 17, 2013 19.54 19.54 19.54 19.54 1,000 -0.10(-0.51%)
Sep 11, 2013 19.64 19.64 19.64 19.64 0 -0.30(-1.50%)
Sep 03, 2013 19.94 19.94 19.94 0 -0.61(-2.97%)
Aug 21, 2013 20.55 20.55 20.55 0 +0.60(+3.01%)
Aug 14, 2013 19.95 19.95 19.95 0 +0.50(+2.57%)
Aug 12, 2013 19.45 19.45 19.45 0 +0.25(+1.30%)
Aug 09, 2013 19.20 19.20 19.20 19.20 359 -0.81(-4.05%)
Aug 08, 2013 20.01 20.01 20.01 20.01 10,000 +0.71(+3.68%)
Aug 06, 2013 19.30 19.30 19.30 0 -1.35(-6.54%)
Aug 02, 2013 20.65 20.65 20.65 0 -0.28(-1.34%)
Jul 12, 2013 20.93 20.93 20.93 0 +0.73(+3.61%)
Jul 11, 2013 20.40 20.40 20.20 20.20 1,954 +0.37(+1.87%)
Jul 09, 2013 19.83 19.83 19.83 0 -0.67(-3.27%)
Jun 28, 2013 20.50 20.50 20.50 20.50 0 +0.70(+3.54%)
Jun 26, 2013 19.80 19.80 19.80 0 +0.09(+0.46%)
Jun 24, 2013 19.71 19.71 19.71 19.71 0 +0.10(+0.51%)
Jun 20, 2013 19.61 19.61 19.61 19.61 0 -0.59(-2.92%)
Jun 17, 2013 20.20 20.20 20.20 0 -0.10(-0.49%)
Jun 12, 2013 20.30 20.30 20.30 20.30 0 -0.03(-0.15%)
Jun 11, 2013 20.33 20.33 20.33 20.33 240 -0.22(-1.07%)
Jun 07, 2013 20.55 20.55 20.55 1,350 +0.40(+1.99%)
Jun 06, 2013 20.15 20.15 20.15 20.15 102 +0.15(+0.75%)
Jun 04, 2013 20.00 20.00 20.00 0 -0.10(-0.50%)
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.