Admiral Group Plc (OP: AMIGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 25, 2016		28.05	28.05	28.05	0	+0.75(+2.75%)
May 19, 2016		27.30	27.30	27.30	0	+0.33(+1.21%)
May 12, 2016		26.97	26.97	26.97	0	-0.21(-0.76%)
May 02, 2016		27.18	27.18	27.18	0	+0.12(+0.44%)
Apr 28, 2016		27.06	27.06	27.06	0	-0.90(-3.22%)
Apr 12, 2016		27.96	27.96	27.96	0	-0.64(-2.24%)
Mar 31, 2016		28.60	28.60	28.60	0	+1.40(+5.15%)
Mar 29, 2016		27.20	27.20	27.20	0	+0.19(+0.70%)
Mar 28, 2016	26.75	27.01	26.75	27.01	672	-0.24(-0.88%)
Mar 22, 2016		27.25	27.25	27.25	0	-0.16(-0.60%)
Mar 21, 2016	27.41	27.41	27.41	27.41	249	-0.07(-0.27%)
Mar 17, 2016		27.49	27.49	27.49	0	-0.33(-1.19%)
Mar 07, 2016		27.82	27.82	27.82	0	+0.43(+1.57%)
Mar 04, 2016		26.50	27.39	27.39	2,350	+0.89(+3.36%)
Mar 03, 2016	26.50	26.50	26.50	26.50	1,265	+2.41(+10.00%)
Feb 25, 2016		24.09	24.09	24.09	0	+0.16(+0.67%)
Feb 24, 2016	23.93	23.93	23.93	23.93	522	-0.98(-3.93%)
Feb 18, 2016		24.91	24.91	24.91	0	+0.40(+1.63%)
Feb 17, 2016	24.51	24.67	24.51	24.51	350	+0.02(+0.08%)
Feb 16, 2016	24.38	24.49	24.38	24.49	546	+0.69(+2.90%)
Feb 09, 2016		23.80	23.80	23.80	0	-1.65(-6.48%)
Feb 01, 2016		25.45	25.45	25.45	0	+0.95(+3.88%)
Jan 27, 2016		24.50	24.50	24.50	0	+0.57(+2.38%)
Jan 25, 2016		23.93	23.93	23.93	311	-0.07(-0.29%)
Jan 22, 2016	23.75	24.00	23.75	24.00	3,470	+0.55(+2.35%)
Jan 21, 2016	23.45	23.45	23.45	23.45	1,150	-0.37(-1.55%)
Jan 19, 2016		23.82	23.82	23.82	0	+0.76(+3.30%)
Jan 15, 2016		23.06	23.06	23.06	0	-0.24(-1.03%)
Jan 11, 2016		23.30	23.30	23.30	20	-0.06(-0.26%)
Jan 08, 2016	23.36	23.36	23.36	23.36	232	-0.14(-0.60%)
Jan 06, 2016		23.50	23.50	23.50	0	-0.85(-3.49%)
Dec 31, 2015		24.35	24.35	24.35	0	+0.42(+1.76%)
Dec 22, 2015		23.93	23.93	23.93	0	-0.79(-3.20%)
Dec 16, 2015		24.72	24.72	24.72	0	-0.18(-0.72%)
Dec 15, 2015	24.90	24.90	24.90	24.90	200	+0.41(+1.69%)
Dec 14, 2015	24.22	24.48	24.22	24.48	14,180	+0.30(+1.26%)
Dec 11, 2015	24.30	24.30	24.18	24.18	1,460	-0.02(-0.08%)
Dec 10, 2015	24.20	24.20	24.20	24.20	945	-0.30(-1.22%)
Dec 09, 2015	24.50	24.50	24.50	24.50	225	+0.40(+1.66%)
Dec 08, 2015	24.10	24.10	24.10	24.10	1,230	-0.50(-2.03%)
Dec 07, 2015	24.95	24.95	24.60	24.60	780	+0.12(+0.51%)
Dec 03, 2015		24.48	24.48	24.48	0	-0.07(-0.31%)
Nov 30, 2015		24.55	24.55	24.55	0	+0.25(+1.03%)
Nov 27, 2015	24.30	24.30	24.30	24.30	260	+0.27(+1.12%)
Nov 25, 2015		24.03	24.03	24.03	0	-0.59(-2.42%)
Nov 23, 2015		24.62	24.62	24.62	0	-0.38(-1.50%)
Nov 19, 2015		25.00	25.00	25.00	0	+0.45(+1.83%)
Nov 17, 2015		24.55	24.55	24.55	0	+0.30(+1.24%)
Nov 16, 2015	24.25	24.25	24.25	24.25	215	-0.10(-0.41%)
Nov 13, 2015	24.35	24.35	24.35	24.35	100	-0.45(-1.80%)
Nov 11, 2015		24.80	24.80	24.80	0	+0.17(+0.70%)
Nov 10, 2015	24.62	24.62	24.62	24.62	10,238	+0.07(+0.26%)
Nov 09, 2015	24.56	24.56	24.56	24.56	24,390	-0.24(-0.97%)
Nov 02, 2015		24.80	24.80	24.80	0	-0.35(-1.39%)
Oct 27, 2015		25.15	25.15	25.15	0	-0.15(-0.59%)
Oct 22, 2015		25.30	25.30	25.30	0	+0.55(+2.22%)
Oct 21, 2015	24.75	24.75	24.75	24.75	219	-0.07(-0.28%)
Oct 16, 2015		24.82	24.82	24.82	0	+0.57(+2.35%)
Oct 15, 2015	24.25	24.25	24.25	24.25	100	+0.40(+1.68%)
Oct 14, 2015	23.85	23.85	23.85	23.85	3,120	+0.00(+0.00%)
Oct 12, 2015		23.85	23.85	23.85	1	+0.75(+3.25%)
Oct 08, 2015		23.10	23.10	23.10	0	+0.56(+2.48%)
Oct 01, 2015		22.54	22.54	22.54	4	-0.21(-0.91%)
Sep 23, 2015		22.75	22.75	22.75	0	-0.80(-3.41%)
Sep 18, 2015		23.55	23.55	23.55	0	+0.08(+0.32%)
Sep 15, 2015		23.47	23.47	23.47	0	+0.02(+0.10%)
Sep 14, 2015	23.60	23.60	23.45	23.45	3,900	-0.55(-2.29%)
Sep 10, 2015		24.00	24.00	24.00	80	-0.55(-2.24%)
Sep 09, 2015	24.60	24.60	24.55	24.55	300	+0.42(+1.74%)
Sep 08, 2015	24.15	24.15	24.10	24.13	1,725	+0.83(+3.56%)
Sep 04, 2015		23.30	23.30	23.30	0	-0.20(-0.85%)
Sep 03, 2015	23.60	23.74	23.50	23.50	5,975	+0.50(+2.17%)
Sep 01, 2015		23.00	23.00	23.00	0	-0.60(-2.54%)
Aug 31, 2015	23.60	23.60	23.60	23.60	275	-0.30(-1.26%)
Aug 25, 2015		23.90	23.90	23.90	0	-0.71(-2.90%)
Aug 21, 2015		24.61	24.61	24.61	0	+0.11(+0.47%)
Aug 20, 2015	24.50	24.50	24.50	24.50	300	+0.82(+3.44%)
Aug 19, 2015	23.75	23.75	23.68	23.68	1,405	+1.30(+5.83%)
Aug 14, 2015		22.38	22.38	22.38	0	-0.17(-0.75%)
Aug 13, 2015	22.55	22.55	22.55	22.55	200	-0.51(-2.22%)
Aug 10, 2015		23.06	23.06	23.06	0	+0.16(+0.70%)
Aug 07, 2015	22.90	22.90	22.90	22.90	455	-0.25(-1.08%)
Aug 06, 2015	23.15	23.15	23.15	23.15	1,348	+0.00(+0.00%)
Jul 30, 2015		23.15	23.15	23.15	0	+0.05(+0.22%)
Jul 29, 2015	23.10	23.10	23.10	23.10	200	+0.00(+0.00%)
Jul 28, 2015	23.10	23.10	23.10	23.10	430	-0.14(-0.62%)
Jul 23, 2015		23.25	23.25	23.25	0	+0.85(+3.77%)
Jul 20, 2015		22.40	22.40	22.40	0	-0.55(-2.40%)
Jul 16, 2015		22.95	22.95	22.95	0	+0.00(+0.00%)
Jul 15, 2015	23.07	23.16	22.95	22.95	4,353	+0.25(+1.10%)
Jul 13, 2015		22.70	22.70	22.70	0	+0.75(+3.42%)
Jul 09, 2015		21.95	21.95	21.95	0	+0.65(+3.05%)
Jul 08, 2015	21.30	21.30	21.30	21.30	300	+0.15(+0.71%)
Jul 07, 2015	21.15	21.15	21.15	21.15	525	-0.30(-1.40%)
Jul 06, 2015	21.59	21.59	21.45	21.45	560	-0.34(-1.56%)
Jul 02, 2015		21.79	21.79	21.79	0	+0.29(+1.35%)
Jul 01, 2015	21.50	21.50	21.50	21.50	1,940	+0.05(+0.23%)
Jun 30, 2015	21.65	21.65	21.45	21.45	15,920	-0.55(-2.50%)
Jun 26, 2015		22.00	22.00	22.00	0	-0.75(-3.30%)
Jun 22, 2015		22.75	22.75	22.75	0	+0.30(+1.34%)
Jun 17, 2015		22.45	22.45	22.45	0	+0.35(+1.58%)
Jun 16, 2015	22.10	22.10	22.10	22.10	5,255	-0.90(-3.91%)
Jun 11, 2015		23.00	23.00	23.00	0	+0.57(+2.54%)
Jun 10, 2015	22.47	22.47	22.43	22.43	501	+0.38(+1.72%)
Jun 08, 2015		22.05	22.05	22.05	0	-0.96(-4.17%)
Jun 03, 2015		23.01	23.01	23.01	25	+0.11(+0.48%)

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.