Admiral Group Plc (OP: AMIGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2020		27.82	27.82	27.82	0	+0.00(+0.00%)
Apr 17, 2020		27.82	27.82	27.82	0	+0.00(+0.00%)
Apr 14, 2020		27.82	27.82	27.82	0	+0.88(+3.28%)
Apr 09, 2020		26.94	26.94	26.94	0	+0.17(+0.64%)
Apr 07, 2020		26.77	26.77	26.77	0	-0.36(-1.32%)
Apr 06, 2020		27.13	27.13	27.13	85	+0.00(+0.00%)
Apr 01, 2020		27.13	27.13	27.13	0	-0.87(-3.11%)
Mar 31, 2020	28.00	28.00	28.00	28.00	3,500	+1.59(+6.02%)
Mar 30, 2020	28.14	28.14	26.41	26.41	4,050	+2.01(+8.24%)
Mar 25, 2020		24.40	24.40	24.40	0	-0.81(-3.22%)
Mar 24, 2020	25.21	25.21	25.21	25.21	744	+0.21(+0.85%)
Mar 18, 2020		25.00	25.00	25.00	0	-2.08(-7.68%)
Mar 17, 2020	27.08	27.08	27.08	27.08	1,391	+1.94(+7.71%)
Mar 16, 2020	25.14	25.14	25.14	25.14	235	+1.90(+8.18%)
Mar 13, 2020		23.24	23.24	23.24	1,099	+0.00(+0.00%)
Mar 12, 2020	23.35	23.35	23.24	23.24	700	-4.26(-15.49%)
Mar 10, 2020		27.50	27.50	27.50	0	+0.40(+1.48%)
Mar 09, 2020	27.10	27.10	27.10	27.10	100	-2.01(-6.91%)
Mar 05, 2020		29.11	29.11	29.11	0	+1.81(+6.63%)
Mar 02, 2020		27.30	27.30	27.30	0	-1.00(-3.53%)
Feb 27, 2020		28.30	28.30	28.30	0	-0.95(-3.25%)
Feb 26, 2020		29.25	29.25	29.25	134	+0.00(+0.00%)
Feb 25, 2020	29.25	29.25	29.25	29.25	1,012	-0.35(-1.18%)
Feb 24, 2020		29.60	29.60	29.60	1	+0.00(+0.00%)
Feb 21, 2020	29.50	29.60	29.50	29.60	15,200	-0.45(-1.50%)
Feb 18, 2020		30.05	30.05	30.05	0	+0.00(+0.00%)
Feb 13, 2020		30.05	30.05	30.05	0	+0.55(+1.86%)
Feb 06, 2020		29.50	29.50	29.50	0	+0.25(+0.85%)
Feb 04, 2020		29.25	29.25	29.25	0	+0.00(+0.00%)
Feb 03, 2020	29.20	29.25	29.20	29.25	680	-0.25(-0.85%)
Jan 31, 2020	29.50	29.50	29.50	29.50	1,000	-0.55(-1.83%)
Jan 24, 2020		30.05	30.05	30.05	0	+0.00(+0.00%)
Jan 23, 2020		30.05	30.05	30.05	80	+0.00(+0.00%)
Jan 22, 2020		30.05	30.05	30.05	20	+0.00(+0.00%)
Jan 21, 2020	30.05	30.05	30.05	30.05	100	-0.35(-1.15%)
Jan 17, 2020	29.95	30.40	29.95	30.40	200	+0.70(+2.36%)
Jan 14, 2020		29.70	29.70	29.70	0	+0.00(+0.00%)
Jan 08, 2020		29.70	29.70	29.70	0	+0.45(+1.54%)
Dec 19, 2019		29.25	29.25	29.25	0	-0.30(-1.02%)
Dec 18, 2019	29.55	29.55	29.55	29.55	378	-0.50(-1.66%)
Dec 17, 2019		30.05	30.05	30.05	21	+0.00(+0.00%)
Dec 16, 2019	30.05	30.05	30.05	30.05	12,002	+1.70(+6.00%)
Dec 09, 2019		28.35	28.35	28.35	0	+0.55(+1.98%)
Dec 06, 2019	27.80	27.80	27.80	27.80	1,000	+0.50(+1.83%)
Dec 05, 2019	27.30	27.30	27.30	27.30	193	+0.30(+1.11%)
Dec 04, 2019	27.00	27.00	27.00	27.00	108	+0.10(+0.37%)
Nov 27, 2019		26.90	26.90	26.90	0	+0.00(+0.00%)
Nov 22, 2019		26.90	26.90	26.90	0	+0.65(+2.48%)
Oct 29, 2019		26.25	26.25	26.25	0	-0.50(-1.87%)
Oct 22, 2019		26.75	26.75	26.75	0	+0.35(+1.33%)
Oct 16, 2019		26.40	26.40	26.40	0	+0.50(+1.93%)
Oct 11, 2019		25.90	25.90	25.90	0	-0.73(-2.72%)
Oct 01, 2019		26.62	26.62	26.62	0	+0.00(+0.00%)
Sep 25, 2019		26.62	26.62	26.62	0	+0.00(+0.00%)
Sep 13, 2019		26.62	26.62	26.62	0	+0.88(+3.40%)
Sep 12, 2019		25.75	25.75	25.75	90	+0.00(+0.00%)
Sep 04, 2019		25.75	25.75	25.75	0	+0.00(+0.00%)
Sep 03, 2019	25.75	25.75	25.75	25.75	600	-0.65(-2.45%)
Aug 20, 2019		26.40	26.40	26.40	0	+0.25(+0.94%)
Aug 19, 2019		26.15	26.15	26.15	70	+0.00(+0.00%)
Aug 16, 2019	26.15	26.15	26.15	26.15	10,300	+0.72(+2.85%)
Aug 06, 2019		25.43	25.43	25.43	0	-0.36(-1.42%)
Aug 05, 2019		25.79	25.79	25.79	3	+0.00(+0.00%)
Aug 02, 2019	25.79	25.79	25.79	25.79	4,000	-0.26(-1.00%)
Jun 19, 2019		26.05	26.05	26.05	0	-0.25(-0.95%)
Jun 05, 2019		26.30	26.30	26.30	0	+0.30(+1.15%)

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.