Admiral Group Plc (OP: AMIGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2017		25.80	25.80	25.80	0	-1.40(-5.15%)
May 08, 2017		27.20	27.20	27.20	0	+0.30(+1.12%)
May 05, 2017	26.90	26.90	26.90	26.90	115	-0.35(-1.28%)
May 04, 2017	26.88	27.25	26.88	27.25	2,300	+0.70(+2.64%)
May 03, 2017	26.47	26.55	26.47	26.55	421	+0.99(+3.87%)
Apr 26, 2017		25.56	25.56	25.56	0	+0.01(+0.04%)
Apr 18, 2017		25.55	25.55	25.55	0	+0.72(+2.90%)
Apr 05, 2017		24.83	24.83	24.83	0	+0.03(+0.12%)
Apr 03, 2017		24.80	24.80	24.80	0	+0.00(+0.00%)
Mar 28, 2017		24.80	24.80	24.80	0	+0.15(+0.61%)
Mar 27, 2017	24.67	24.67	24.65	24.65	4,000	+1.56(+6.76%)
Mar 13, 2017		23.09	23.09	23.09	0	+0.10(+0.43%)
Mar 10, 2017	22.99	22.99	22.99	22.99	270	+0.69(+3.09%)
Mar 08, 2017		22.30	22.30	22.30	0	-0.18(-0.80%)
Feb 27, 2017		22.48	22.48	22.48	0	-0.72(-3.10%)
Feb 21, 2017		23.20	23.20	23.20	0	+0.11(+0.48%)
Feb 15, 2017		23.09	23.09	23.09	0	-0.19(-0.82%)
Feb 09, 2017		23.28	23.28	23.28	0	+0.15(+0.65%)
Feb 07, 2017		23.13	23.13	23.13	0	+0.68(+3.03%)
Jan 27, 2017		22.45	22.45	22.45	0	+0.03(+0.13%)
Jan 25, 2017		22.42	22.42	22.42	0	+0.75(+3.46%)
Jan 24, 2017	21.87	21.87	21.67	21.67	23,500	+0.32(+1.50%)
Jan 13, 2017		21.35	21.35	21.35	0	+0.05(+0.23%)
Jan 12, 2017	21.30	21.30	21.30	21.30	350	-0.35(-1.62%)
Jan 11, 2017	21.65	21.65	21.65	21.65	500	+0.20(+0.93%)
Jan 10, 2017	21.45	21.45	21.45	21.45	1,100	-1.22(-5.38%)
Jan 05, 2017		22.67	22.67	22.67	0	-0.13(-0.57%)
Jan 03, 2017		22.80	22.80	22.80	0	+1.00(+4.59%)
Dec 28, 2016		21.80	21.80	21.80	0	-0.05(-0.23%)
Dec 27, 2016	21.85	21.85	21.85	21.85	223	-0.03(-0.14%)
Dec 21, 2016		21.88	21.88	21.88	0	-0.06(-0.27%)
Dec 20, 2016	21.88	21.94	21.88	21.94	2,236	-0.12(-0.54%)
Dec 16, 2016		22.06	22.06	22.06	0	-0.94(-4.09%)
Dec 14, 2016		23.00	23.00	23.00	0	+0.45(+2.00%)
Dec 12, 2016		22.55	22.55	22.55	7	-0.20(-0.88%)
Dec 09, 2016	22.92	22.92	22.75	22.75	312,592	-0.35(-1.52%)
Dec 02, 2016		23.10	23.10	23.10	0	-0.56(-2.37%)
Nov 21, 2016		23.66	23.66	23.66	0	+0.00(+0.00%)
Nov 10, 2016		23.66	23.66	23.66	0	+0.51(+2.20%)
Nov 09, 2016	23.15	23.15	23.15	23.15	500	-0.40(-1.70%)
Oct 26, 2016		23.55	23.55	23.55	0	-0.55(-2.28%)
Oct 21, 2016		24.10	24.10	24.10	0	+0.08(+0.33%)
Oct 18, 2016		24.02	24.02	24.02	0	+0.18(+0.76%)
Oct 17, 2016	23.84	23.84	23.84	23.84	103	-0.95(-3.85%)
Oct 11, 2016		24.79	24.79	24.79	0	-1.26(-4.82%)
Oct 06, 2016		26.05	26.05	26.05	63	-0.70(-2.62%)
Oct 04, 2016		26.75	26.75	26.75	0	-0.16(-0.59%)
Oct 03, 2016	26.91	26.91	26.91	26.91	0	+0.00(+0.00%)
Sep 30, 2016	26.91	26.91	26.91	26.91	0	+0.00(+0.00%)
Sep 29, 2016	26.91	26.91	26.91	26.91	480	+0.00(+0.00%)
Sep 28, 2016	26.91	26.91	26.91	26.91	0	+0.00(+0.00%)
Sep 27, 2016	26.91	26.91	26.91	26.91	0	+0.00(+0.00%)
Sep 21, 2016		26.91	26.91	26.91	0	+0.46(+1.74%)
Sep 15, 2016		26.45	26.45	26.45	0	-1.45(-5.20%)
Sep 02, 2016		27.90	27.90	27.90	0	+1.30(+4.89%)
Aug 30, 2016		26.60	26.60	26.60	0	-1.25(-4.49%)
Aug 23, 2016		27.85	27.85	27.85	0	+0.01(+0.04%)
Aug 22, 2016	27.84	27.84	27.84	27.84	400	+0.10(+0.36%)
Aug 19, 2016	27.74	27.74	27.74	27.74	125	-0.56(-1.98%)
Aug 18, 2016	27.97	28.30	27.97	28.30	500	-1.02(-3.48%)
Aug 16, 2016		29.32	29.32	29.32	0	+0.15(+0.52%)
Aug 15, 2016	29.21	29.21	29.13	29.17	1,140	+0.30(+1.03%)
Aug 12, 2016	28.98	28.98	28.87	28.87	400	-0.20(-0.68%)
Aug 11, 2016	29.07	29.07	29.07	29.07	1,000	-0.07(-0.25%)
Aug 10, 2016	29.14	29.14	29.14	29.14	200	-0.05(-0.17%)
Aug 02, 2016		29.19	29.19	29.19	80	+1.75(+6.38%)
Jul 20, 2016		27.44	27.44	27.44	0	+1.48(+5.69%)
Jul 11, 2016		25.96	25.96	25.96	0	+0.91(+3.64%)
Jul 07, 2016		25.05	25.05	25.05	0	-0.59(-2.30%)
Jun 28, 2016		25.64	25.64	25.64	50	+1.75(+7.32%)
Jun 27, 2016	24.30	24.30	23.89	23.89	448	-3.46(-12.65%)
Jun 24, 2016	27.35	27.35	27.35	27.35	175	+0.75(+2.82%)
Jun 15, 2016		26.60	26.60	26.60	1	+0.49(+1.88%)
Jun 13, 2016		26.11	26.11	26.11	0	-2.16(-7.64%)
Jun 09, 2016		28.27	28.27	28.27	0	-0.56(-1.94%)

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.